TESLA MOTORS (TSLA) Option Chain


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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	0.567	0.543	226.17	9.90


2024-09-13 - Calls									2024-09-13 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
TSLA	8.40	8.55	8.50	7.50	51878	13657	W	220	TSLA	2.15	2.20	2.17	1.30	89990	7259	W
TSLA	6.70	6.85	6.90	5.75	58447	7497	W	222.5	TSLA	2.95	3.00	2.98	2.04	48789	3597	W
TSLA	5.25	5.35	5.30	4.25	114546	12436	W	225	TSLA	3.95	4.05	3.95	3.05	26606	3544	W
TSLA	4.00	4.10	4.05	3.03	38079	7012	W	227.5	TSLA	5.20	5.30	5.21	4.32	5332	2114	W
TSLA	3.00	3.05	3.02	2.07	97718	18652	W	230	TSLA	6.65	6.80	6.66	5.86	5096	2995	W
TSLA	2.15	2.20	2.19	1.36	24006	7682	W	232.5	TSLA	8.30	8.45	8.55	7.65	1655	1340	W

2024-09-20 - Calls									2024-09-20 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
TSLA	11.85	12.00	12.05	11.51	11277	24876	S	220	TSLA	5.35	5.45	5.40	4.63	14083	17124	S
TSLA	10.35	10.45	10.40	10.01	9001	2713	S	222.5	TSLA	6.30	6.45	6.35	5.62	6104	1948	S
TSLA	8.95	9.05	9.00	8.65	17647	9085	S	225	TSLA	7.40	7.55	7.42	6.75	7653	6496	S
TSLA	7.65	7.80	7.82	7.41	5351	2614	S	227.5	TSLA	8.65	8.75	8.80	8.00	3798	1226	S
TSLA	6.55	6.65	6.68	6.30	16757	59098	S	230	TSLA	10.00	10.15	10.03	9.39	2567	7896	S
TSLA	5.55	5.65	5.63	5.31	3657	8296	S	232.5	TSLA	11.50	11.65	11.70	10.89	590	5452	S

2024-09-27 - Calls									2024-09-27 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
TSLA	14.15	14.30	14.36	14.82	2159	5901	Q	220	TSLA	7.40	7.55	7.45	6.41	1870	1314	Q
TSLA	12.70	12.85	12.55	13.36	1444	234	Q	222.5	TSLA	8.45	8.60	8.45	7.43	1556	38	Q
TSLA	11.35	11.50	11.48	12.00	3042	2045	Q	225	TSLA	9.60	9.70	9.64	8.54	1109	576	Q
TSLA	10.10	10.20	10.05	10.73	563	128	Q	227.5	TSLA	10.85	10.95	10.85	9.75	368	30	Q
TSLA	8.90	9.05	9.05	9.56	3103	2892	Q	230	TSLA	12.15	12.30	12.40	11.05	237	565	Q
TSLA	7.85	8.00	7.83	8.48	475	109	Q	232.5	TSLA	13.60	13.75	15.20	12.45	108	15	Q

2024-10-04 - Calls									2024-10-04 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
TSLA	16.85	17.10	16.95	18.15	908	1402	W	220	TSLA	9.85	10.10	9.95	7.37	430	521	W
TSLA	14.15	14.40	14.25	15.30	897	708	W	225	TSLA	12.15	12.40	12.45	9.42	298	293	W
TSLA	11.75	12.00	11.80	12.77	850	4259	W	230	TSLA	14.75	15.00	16.11	11.78	125	466	W

2024-10-11 - Calls									2024-10-11 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
TSLA	19.75	20.30	20.00	21.70	753	610	W	220	TSLA	12.50	12.85	12.65	7.75	457	364	W
TSLA	16.95	17.50	17.30	18.79	602	324	W	225	TSLA	14.75	15.40	15.00	9.67	304	231	W
TSLA	14.70	15.20	15.00	16.16	572	1242	W	230	TSLA	17.35	17.95	18.00	11.86	539	123	W

2024-10-18 - Calls									2024-10-18 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
TSLA	21.85	22.00	21.95	25.58	4335	10682	S	220	TSLA	14.40	14.55	14.45	7.68	2342	6927	S
TSLA	19.25	19.45	19.15	22.61	3152	7410	S	225	TSLA	16.80	16.95	16.80	9.45	1631	3893	S
TSLA	16.90	17.05	17.08	19.87	6200	7345	S	230	TSLA	19.45	19.60	19.60	11.45	757	7371	S

2024-10-25 - Calls									2024-10-25 - Puts
Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS	Strike	Symbol	Bid	Ask	Price	TPrice	Volume	OI	NS
TSLA	23.35	24.30	23.50	29.86	224	195	W	220	TSLA	16.10	16.65	16.26	7.29	144	43	W
TSLA	20.80	21.75	21.25	26.82	274	140	W	225	TSLA	18.30	19.30	19.05	8.88	108	18	W
TSLA	18.90	19.45	19.25	23.99	62	177	W	230	TSLA	20.85	22.00	21.65	10.68	27	52	W

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	27.55	27.75	27.65	45.46	500	6159	S	220	TSLA	19.30	19.45	19.34	5.07	487	3702	S
TSLA	25.05	25.25	25.25	42.26	1371	53793	S	225	TSLA	21.75	21.95	21.85	6.10	227	2765	S
TSLA	22.75	22.90	22.70	39.20	429	6832	S	230	TSLA	24.45	24.60	24.50	7.26	113	2358	S

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

TSLA Options Chain list.

AAPL Options Chain list.

SPY Options Chain list.

SPX Options Chain list.

AAL Options Chain list.

AMZN Options Chain list.

MSFT Options Chain list.

GOOGL Options Chain list.

BA Options Chain list.

DIS Options Chain list.

PLTR Options Chain list.

GME Options Chain list.

AMD Options Chain list.

NFLX Options Chain list.

BABA Options Chain list.

Data Provided by HistoricalOptionData.com

best stock dividends option price calculator stocks growth options pricing article about stock market volatile options screener free stock charts volatility historical data dividend stock screener black scholes model calendar straddle options trading tutorial option volatility bull calls options strangles open interest and volume leverage with options look up a stock stock option trading option spreads option price calculator

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.

TESLA MOTORS (TSLA) Option Chains Report Date: 09-10 09-09 09-06 09-05 09-04 09-03 09-02 08-30 08-29 08-28 08-27 08-26 08-23 08-22 08-21 08-20 08-19 08-16 08-15 08-14 08-13

TESLA MOTORS (TSLA) Option Chains Report Date: