Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

TESLA MOTORS (TSLA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TSLA TESLA MOTORS   0.669 0.701 318.595 20.34
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 12.45 12.55 12.50 11.46 12734 19620  S   312.5 TSLA 6.25 6.35 6.31 5.28 15410 244  S  
TSLA 11.00 11.10 10.95 10.00 55595 15801  S   315 TSLA 7.30 7.40 7.40 6.32 53121 3171  S  
TSLA 9.65 9.75 9.70 8.66 37866 6497  S   317.5 TSLA 8.45 8.55 8.50 7.48 28975 306  S  
TSLA 8.45 8.55 8.45 7.45 121510 21594  S   320 TSLA 9.70 9.80 9.80 8.76 28997 4626  S  
TSLA 7.35 7.45 7.40 6.36 19922 5712  S   322.5 TSLA 11.10 11.25 11.20 10.17 4055 223  S  
TSLA 6.35 6.45 6.40 5.38 70208 25017  S   325 TSLA 12.65 12.75 12.65 11.69 7240 3638  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 16.95 17.10 17.00 18.40 1707 0  W   312.5 TSLA 10.45 10.55 10.55 11.29 1786 0  W  
TSLA 15.60 15.75 15.61 17.05 13255 3968  W   315 TSLA 11.55 11.70 11.70 12.43 3556 191  W  
TSLA 14.30 14.45 14.30 15.77 5534 0  W   317.5 TSLA 12.80 12.90 12.95 13.64 3071 0  W  
TSLA 13.10 13.25 13.15 14.56 14316 5013  W   320 TSLA 14.05 14.20 14.15 14.92 5043 375  W  
TSLA 11.95 12.05 11.95 13.41 2370 0  W   322.5 TSLA 15.45 15.60 15.90 16.27 520 0  W  
TSLA 10.90 11.05 10.95 12.33 8128 2889  W   325 TSLA 16.85 17.00 17.18 17.68 775 75  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 18.60 18.80 18.60 22.45 4118 1542  W   315 TSLA 14.30 14.50 14.50 15.91 3224 443  W  
TSLA 16.15 16.25 16.15 19.95 8070 3769  W   320 TSLA 16.85 17.05 16.95 18.37 2011 702  W  
TSLA 13.95 14.10 13.95 17.66 2563 1983  W   325 TSLA 19.65 19.85 19.80 21.03 515 42  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 21.85 22.00 21.87 27.50 1610 1711  W   315 TSLA 17.30 17.50 17.50 18.06 625 117  W  
TSLA 19.40 19.60 19.55 24.98 3342 1165  W   320 TSLA 19.85 20.05 19.98 20.45 461 353  W  
TSLA 17.20 17.35 17.21 22.63 845 1335  W   325 TSLA 22.60 22.85 22.90 23.01 174 82  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 24.50 24.70 24.45 32.55 497 226  W   315 TSLA 19.70 19.90 19.90 19.27 259 14  W  
TSLA 22.10 22.30 22.15 30.00 1169 417  W   320 TSLA 22.25 22.50 22.55 21.56 230 570  W  
TSLA 19.85 20.00 19.90 27.59 793 351  W   325 TSLA 25.00 25.25 25.50 24.00 40 6  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 26.70 26.90 26.70 37.79 2291 3945  S   315 TSLA 21.65 21.80 21.85 19.76 1304 2708  S  
TSLA 24.30 24.40 24.35 35.20 6349 9735  S   320 TSLA 24.20 24.40 24.38 21.93 1348 9228  S  
TSLA 22.05 22.25 22.19 32.74 2512 5881  S   325 TSLA 26.95 27.15 27.15 24.24 307 1385  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 28.90 29.15 29.00 43.32 314 41  Q   315 TSLA 23.55 23.80 23.88 19.66 119 7  Q  
TSLA 26.50 26.75 26.54 40.68 562 604  Q   320 TSLA 26.15 26.40 26.84 21.70 243 26  Q  
TSLA 24.30 24.50 24.30 38.16 238 68  Q   325 TSLA 28.90 29.15 29.28 23.87 114 4  Q  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 35.20 35.40 35.30 62.11 857 1233  S   315 TSLA 29.05 29.25 29.30 16.94 471 128  S  
TSLA 32.85 33.10 32.90 59.37 11897 4894  S   320 TSLA 31.65 31.90 32.05 18.53 700 2094  S  
TSLA 30.65 30.80 30.61 56.71 831 1316  S   325 TSLA 34.40 34.65 34.70 20.21 463 137  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.