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   0.737 0.535 1009.01 -5.96

 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 37.95 39.65 38.10 27.21 3424 381  W   995 TSLA 24.60 25.90 24.73 13.19 3694 4276  W  
TSLA 35.30 36.50 35.66 24.29 61147 6243  W   1000 TSLA 26.65 27.75 27.00 15.27 20671 14790  W  
TSLA 32.70 34.05 33.21 21.57 5846 446  W   1005 TSLA 29.00 30.45 29.35 17.55 4083 603  W  
TSLA 30.00 31.45 30.55 19.06 12522 780  W   1010 TSLA 31.40 32.90 31.73 20.04 4475 1638  W  
TSLA 27.45 29.00 28.14 16.75 5731 599  W   1015 TSLA 33.85 35.50 34.00 22.73 2050 804  W  
TSLA 25.50 26.70 25.86 14.63 16215 2030  W   1020 TSLA 36.65 38.25 36.85 25.62 1681 1853  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 55.60 57.00 56.15 40.21 7095 14528  S   1000 TSLA 46.90 48.20 47.94 31.15 6166 13619  S  
TSLA 52.90 54.35 53.64 37.65 904 219  S   1005 TSLA 49.20 50.50 49.70 33.59 1208 788  S  
TSLA 50.30 51.55 50.70 35.21 1925 2767  S   1010 TSLA 51.55 52.90 52.30 36.14 1272 2258  S  
TSLA 47.70 49.20 48.15 32.87 841 255  S   1015 TSLA 54.00 55.40 55.10 38.81 466 555  S  
TSLA 45.25 46.75 46.44 30.65 1184 2558  S   1020 TSLA 56.60 58.00 57.50 41.58 891 2057  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 68.90 71.05 69.75 52.20 98 30  W   995 TSLA 55.30 57.00 55.85 38.06 107 149  W  
TSLA 66.25 68.35 67.45 49.61 540 2864  W   1000 TSLA 57.55 59.35 58.37 40.46 397 1329  W  
TSLA 63.65 65.30 65.00 47.10 128 123  W   1005 TSLA 60.00 61.75 60.95 42.96 106 125  W  
TSLA 61.10 63.10 61.75 44.69 198 88  W   1010 TSLA 62.30 64.15 63.22 45.54 134 393  W  
TSLA 58.65 60.60 59.39 42.36 129 64  W   1015 TSLA 64.80 66.65 66.00 48.21 72 180  W  
TSLA 56.20 58.10 57.70 40.12 146 286  W   1020 TSLA 67.35 69.25 68.45 50.97 103 161  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 80.70 82.95 81.55 62.27 113 24  Q   995 TSLA 66.65 68.45 67.50 47.96 60 147  Q  
TSLA 78.05 80.05 78.35 59.74 4865 269  Q   1000 TSLA 69.00 70.85 70.00 50.43 479 956  Q  
TSLA 75.40 77.65 76.00 57.28 93 34  Q   1005 TSLA 71.35 73.25 73.55 52.97 160 44  Q  
TSLA 72.95 75.10 71.50 54.89 60 80  Q   1010 TSLA 73.80 75.70 75.80 55.58 173 182  Q  
TSLA 70.40 72.40 71.85 52.57 78 36  Q   1015 TSLA 76.30 78.25 77.90 58.26 14 71  Q  
TSLA 68.10 70.15 69.00 50.33 103 100  Q   1020 TSLA 78.85 80.95 82.05 61.01 353 106  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 89.35 92.40 90.35 67.31 393 384  W   1000 TSLA 80.20 82.90 81.55 57.80 355 377  W  
TSLA 86.85 89.85 87.32 64.88 69 75  W   1005 TSLA 82.65 85.35 83.88 60.36 96 231  W  
TSLA 84.35 87.35 86.05 62.51 50 15  W   1010 TSLA 85.15 87.95 85.50 62.99 105 134  W  
TSLA 81.95 84.90 80.70 60.21 31 105  W   1015 TSLA 87.70 90.00 90.89 65.68 17 22  W  
TSLA 79.60 82.50 81.20 57.96 80 43  W   1020 TSLA 90.25 93.10 91.15 68.44 18 61  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 95.00 103.80 99.05 74.10 179 0  W   1000 TSLA 85.50 94.00 90.73 64.33 76 0  W  
TSLA 90.00 98.85 94.88 69.34 94 0  W   1010 TSLA 90.50 98.75 95.45 69.56 28 0  W  
TSLA 85.50 95.00 89.90 64.81 79 0  W   1020 TSLA 95.50 101.45 101.20 75.02 25 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 107.85 110.20 109.39 82.76 40 64  S   995 TSLA 93.35 95.35 94.25 67.69 77 159  S  
TSLA 105.40 107.90 107.00 80.32 1839 15873  S   1000 TSLA 95.80 97.80 96.50 70.25 1665 10846  S  
TSLA 102.90 105.35 104.05 77.93 150 1097  S   1005 TSLA 98.40 100.35 101.25 72.85 122 758  S  
TSLA 100.50 102.70 102.00 75.59 209 3227  S   1010 TSLA 100.95 102.90 101.75 75.51 117 649  S  
TSLA 98.00 100.30 99.60 73.31 111 590  S   1015 TSLA 103.55 105.50 106.11 78.22 69 519  S  
TSLA 95.80 97.90 97.40 71.07 358 2638  S   1020 TSLA 106.15 108.15 109.00 80.98 113 1656  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 136.25 138.50 137.60 101.60 559 12288  S   1000 TSLA 126.30 128.05 127.35 89.79 8194 13866  S  
TSLA 131.55 133.80 132.57 96.97 75 484  S   1010 TSLA 131.55 133.40 134.05 95.14 55 815  S  
TSLA 127.00 129.20 134.88 92.51 73 304  S   1020 TSLA 136.95 138.85 140.25 100.65 35 360  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.