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   0.541 1.252 234.86 10.29

 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 5.85 6.05 6.05 0.00 206646 33137  W   230 TSLA 1.08 1.09 1.09 0.00 146603 6496  W  
TSLA 4.20 4.30 4.25 0.00 121391 10979  W   232.5 TSLA 1.85 1.87 1.85 0.00 52793 2478  W  
TSLA 2.86 2.95 2.91 0.00 212588 23624  W   235 TSLA 2.97 3.05 3.02 0.00 24908 1319  W  
TSLA 1.86 1.93 1.90 0.00 64058 9709  W   237.5 TSLA 4.45 4.60 4.50 0.00 2467 261  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 10.15 10.25 10.20 18.82 52664 22915  S   230 TSLA 5.00 5.10 5.05 13.53 20862 2973  S  
TSLA 8.70 8.85 8.75 17.56 18923 4652  S   232.5 TSLA 6.15 6.20 6.15 14.76 7205 389  S  
TSLA 8.30 8.45 8.36 17.15 20724 9625  S   233.33 TSLA 6.50 6.65 6.55 15.19 2955 518  S  
TSLA 7.50 7.60 7.60 16.36 34945 10453  S   235 TSLA 7.35 7.45 7.40 16.06 6722 2004  S  
TSLA 6.35 6.50 6.45 15.22 8175 2793  S   237.5 TSLA 8.75 8.90 8.80 17.42 418 194  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 12.25 12.45 12.45 26.02 6281 3923  W   230 TSLA 6.95 7.10 7.00 19.45 4200 1642  W  
TSLA 10.90 11.10 11.10 24.81 2630 860  W   232.5 TSLA 8.10 8.20 8.18 20.72 1152 241  W  
TSLA 9.70 9.85 9.70 23.64 6618 1860  W   235 TSLA 9.35 9.50 9.50 22.03 1221 264  W  
TSLA 8.55 8.75 8.65 22.52 1301 369  W   237.5 TSLA 10.70 10.90 10.75 23.39 213 84  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 14.35 14.60 14.35 32.07 7583 4095  Q   230 TSLA 8.85 9.05 9.00 23.37 2433 559  Q  
TSLA 11.80 12.00 12.00 29.73 4440 1361  Q   235 TSLA 11.25 11.50 11.30 25.95 1008 157  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 16.85 17.05 16.75 37.67 1931 2567  W   230 TSLA 11.05 11.35 11.10 26.03 951 857  W  
TSLA 14.25 14.55 14.36 35.35 2448 1716  W   235 TSLA 13.40 13.80 13.58 28.57 303 27  W  
 
2023-07-14 - Calls 2023-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 18.20 18.60 18.20 43.11 1432 603  W   230 TSLA 12.30 12.60 12.30 27.75 283 215  W  
TSLA 15.50 16.05 15.81 40.81 940 537  W   235 TSLA 14.60 15.10 14.95 30.23 184 359  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 20.90 21.10 21.00 48.53 7051 11387  S   230 TSLA 14.70 14.95 14.82 28.70 2625 1868  S  
TSLA 18.45 18.60 18.54 46.24 3938 4844  S   235 TSLA 17.25 17.40 17.28 31.10 1265 407  S  
 
2023-07-28 - Calls 2023-07-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 21.50 22.75 22.12 54.00 722 0  W   230 TSLA 15.05 16.50 16.10 29.02 87 0  W  
TSLA 19.25 20.50 20.02 51.73 724 0  W   235 TSLA 18.40 19.00 18.70 31.31 128 0  W  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 25.50 25.75 25.64 71.16 2633 3498  S   230 TSLA 18.65 18.75 18.65 27.10 2658 1506  S  
TSLA 23.05 23.30 23.24 68.94 1351 1750  S   235 TSLA 21.15 21.30 21.15 29.03 296 158  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.