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   0.557 0.620 328.5 -22.23

 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 11.65 11.80 11.60 9.46 3217 316  W   322.5 TSLA 5.30 5.40 5.38 3.42 11462 1752  W  
TSLA 10.15 10.25 10.19 7.92 12308 181  W   325 TSLA 6.25 6.40 6.36 4.38 42494 5826  W  
TSLA 8.80 8.90 8.80 6.54 12262 90  W   327.5 TSLA 7.40 7.50 7.55 5.50 19900 2044  W  
TSLA 7.55 7.65 7.60 5.33 46240 540  W   330 TSLA 8.65 8.80 8.80 6.79 84703 9918  W  
TSLA 6.40 6.55 6.50 4.28 22778 184  W   332.5 TSLA 10.00 10.15 10.15 8.24 29359 2430  W  
TSLA 5.45 5.55 5.50 3.39 53376 466  W   335 TSLA 11.50 11.70 11.60 9.84 53051 4908  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 15.75 15.90 15.75 16.35 765 58  S   322.5 TSLA 9.10 9.25 9.26 9.50 4195 450  S  
TSLA 14.35 14.50 14.40 14.97 3245 397  S   325 TSLA 10.20 10.35 10.27 10.62 13858 6664  S  
TSLA 13.00 13.15 13.05 13.68 2696 37  S   327.5 TSLA 11.35 11.50 11.42 11.82 4409 868  S  
TSLA 11.80 11.90 11.80 12.46 11598 6072  S   330 TSLA 12.65 12.80 12.77 13.09 33056 13875  S  
TSLA 10.65 10.75 10.65 11.32 4584 159  S   332.5 TSLA 13.95 14.15 14.10 14.45 6559 1794  S  
TSLA 9.55 9.65 9.60 10.26 11271 337  S   335 TSLA 15.40 15.60 15.75 15.88 10774 4376  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 18.10 18.35 18.00 20.13 466 66  W   325 TSLA 13.65 13.90 13.97 13.94 2618 1463  W  
TSLA 15.60 15.75 15.50 17.60 1781 145  W   330 TSLA 16.15 16.35 16.42 16.37 9395 6649  W  
TSLA 13.35 13.55 13.33 15.31 2661 299  W   335 TSLA 18.90 19.15 19.05 19.04 4515 3762  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 21.25 21.50 21.25 24.95 255 63  W   325 TSLA 16.50 16.70 16.75 15.91 1150 2024  W  
TSLA 18.75 19.00 18.85 22.39 1515 80  W   330 TSLA 19.00 19.30 19.20 18.27 2197 3914  W  
TSLA 16.50 16.75 16.65 20.02 949 71  W   335 TSLA 21.75 22.05 22.25 20.81 1202 2422  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 23.70 24.00 23.70 29.83 106 35  W   325 TSLA 18.70 19.00 18.90 16.96 666 480  W  
TSLA 21.30 21.55 21.20 27.22 1372 90  W   330 TSLA 21.20 21.55 21.60 19.21 2050 1113  W  
TSLA 19.05 19.25 19.05 24.78 628 62  W   335 TSLA 23.95 24.30 24.46 21.62 731 648  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 26.05 26.30 25.90 34.95 997 4672  S   325 TSLA 20.75 21.00 20.95 17.30 3266 3231  S  
TSLA 23.65 23.85 23.71 32.29 3035 4067  S   330 TSLA 23.30 23.60 23.60 19.42 5408 7426  S  
TSLA 21.40 21.60 21.50 29.77 2173 4001  S   335 TSLA 26.05 26.35 26.65 21.69 3206 3020  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 28.05 28.45 28.00 40.40 97 29  Q   325 TSLA 22.45 22.75 22.80 17.08 543 95  Q  
TSLA 25.70 25.95 25.82 37.69 737 16  Q   330 TSLA 25.05 25.45 25.32 19.06 1466 184  Q  
TSLA 23.45 23.70 23.65 35.10 303 1  Q   335 TSLA 28.00 28.20 28.17 21.17 788 58  Q  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 33.80 34.05 33.75 58.38 371 546  S   325 TSLA 27.35 27.60 27.65 14.37 3421 3148  S  
TSLA 31.45 31.65 31.50 55.52 1359 930  S   330 TSLA 30.00 30.25 30.20 15.89 2725 2920  S  
TSLA 29.20 29.45 29.24 52.76 521 338  S   335 TSLA 32.75 33.05 33.24 17.50 602 1408  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.