Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TSLA TESLA MOTORS   0.946 0.592 350.315 29.09

 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 17.65 18.10 18.02 10.46 124735 8989  S   345 TSLA 12.00 12.35 12.23 5.04 47766 407  S  
TSLA 16.45 16.65 16.65 9.02 37482 882  S   347.5 TSLA 13.25 13.60 13.30 6.09 19120 63  S  
TSLA 15.25 15.55 15.40 7.71 158861 33013  S   350 TSLA 14.60 15.10 14.65 7.28 42061 1126  S  
TSLA 14.15 14.50 14.35 6.53 27573 6720  S   352.5 TSLA 15.95 16.55 16.10 8.60 6219 46  S  
TSLA 13.10 13.40 13.10 5.48 45435 3497  S   355 TSLA 17.30 17.80 17.55 10.05 8208 129  S  
TSLA 12.10 12.45 12.40 4.56 16131 3371  S   357.5 TSLA 18.90 19.45 19.00 11.62 2699 26  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 23.05 23.45 23.30 17.09 9547 1527  W   345 TSLA 17.15 17.45 17.58 10.52 5741 74  W  
TSLA 21.85 22.40 22.10 15.73 5682 229  W   347.5 TSLA 18.40 18.75 18.50 11.66 2924 85  W  
TSLA 20.65 21.15 20.85 14.46 28780 7791  W   350 TSLA 19.75 20.10 20.10 12.87 5762 927  W  
TSLA 19.60 20.00 19.30 13.25 4231 205  W   352.5 TSLA 21.10 21.50 21.55 14.16 1177 23  W  
TSLA 18.50 18.90 18.29 12.11 9555 937  W   355 TSLA 22.50 22.95 22.70 15.51 2945 69  W  
TSLA 17.50 17.90 17.75 11.05 3158 147  W   357.5 TSLA 24.00 24.50 25.50 16.94 369 34  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 25.60 26.15 25.50 22.42 3176 389  W   345 TSLA 19.35 20.15 20.30 13.51 832 11  W  
TSLA 24.40 24.95 24.29 21.07 1227 0  W   347.5 TSLA 20.60 21.45 21.80 14.64 358 0  W  
TSLA 23.25 23.80 23.25 19.78 12894 4889  W   350 TSLA 21.95 22.45 22.35 15.82 1451 134  W  
TSLA 21.10 21.65 21.00 17.37 2623 1853  W   355 TSLA 24.80 25.30 25.50 18.35 693 76  W  
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 28.40 29.00 28.60 27.62 1119 181  W   345 TSLA 21.85 22.40 22.50 15.17 814 9  W  
TSLA 26.10 26.70 26.50 24.94 5400 3224  W   350 TSLA 24.50 25.05 26.15 17.39 422 1558  W  
TSLA 23.95 24.55 24.05 22.45 1270 738  W   355 TSLA 27.35 27.90 30.69 19.80 137 50  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 30.85 31.50 30.65 33.03 921 49  W   345 TSLA 23.95 24.50 24.24 15.90 710 6  W  
TSLA 28.55 29.20 28.25 30.30 1805 1145  W   350 TSLA 26.60 27.20 27.00 18.00 452 8  W  
TSLA 26.40 27.05 26.40 27.73 608 99  W   355 TSLA 29.50 30.15 33.35 20.26 226 4  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 33.20 33.70 33.35 38.82 6311 4301  S   345 TSLA 25.95 26.40 26.25 15.91 3423 94  S  
TSLA 30.90 31.45 31.00 36.03 25756 16947  S   350 TSLA 28.65 29.15 29.05 17.86 8528 662  S  
TSLA 28.75 29.30 28.99 33.38 5461 4658  S   355 TSLA 31.50 32.00 32.80 19.96 1739 71  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 32.95 35.60 34.00 45.10 1017 69  W   345 TSLA 26.85 27.95 28.55 15.36 582 3  W  
TSLA 31.75 33.25 32.40 42.25 1639 832  W   350 TSLA 29.25 30.70 31.31 17.16 758 15  W  
TSLA 29.70 31.35 29.74 39.52 314 189  W   355 TSLA 32.00 33.90 34.39 19.08 221 23  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 40.40 41.00 40.00 67.44 2640 1298  S   345 TSLA 32.00 32.40 33.10 11.72 714 49  S  
TSLA 38.15 38.75 38.50 64.43 15766 21363  S   350 TSLA 34.60 35.15 35.00 12.99 3851 837  S  
TSLA 36.05 36.65 36.00 61.52 1784 1406  S   355 TSLA 37.45 38.00 40.10 14.34 381 32  S  


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


Data Provided by HistoricalOptionData.com
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.