Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TSLA TESLA MOTORS   0.508 0.596 357.93 6.51
 
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 10.25 10.70 10.60 9.47 46653 14920  W   350 TSLA 2.47 2.53 2.49 1.53 59212 11954  W  
TSLA 8.70 9.00 8.85 7.66 36826 4148  W   352.5 TSLA 3.25 3.35 3.30 2.22 26976 3631  W  
TSLA 7.10 7.45 7.34 6.06 58986 11199  W   355 TSLA 4.20 4.35 4.30 3.12 14047 5352  W  
TSLA 4.85 5.00 4.85 3.51 80721 44354  W   360 TSLA 6.70 6.95 7.00 5.57 4275 4102  W  
TSLA 3.15 3.25 3.15 1.82 38367 12103  W   365 TSLA 10.00 10.25 10.39 8.88 855 1061  W  
TSLA 2.00 2.08 2.04 0.84 35232 15197  W   370 TSLA 13.65 14.10 14.40 12.90 849 1107  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 15.40 15.85 15.30 17.27 6971 4680  W   350 TSLA 7.00 7.25 7.20 8.57 6774 4152  W  
TSLA 13.85 14.40 14.03 15.83 7354 1913  W   352.5 TSLA 8.10 8.30 8.38 9.63 3707 2278  W  
TSLA 12.50 12.95 12.70 14.47 9650 4362  W   355 TSLA 9.30 9.45 9.47 10.76 2258 1290  W  
TSLA 10.30 10.50 10.39 11.99 13449 16242  W   360 TSLA 11.80 12.10 11.80 13.26 1736 669  W  
TSLA 8.20 8.50 8.40 9.81 11362 2946  W   365 TSLA 14.60 15.55 15.18 16.08 396 426  W  
TSLA 6.65 6.75 6.75 7.94 10732 9285  W   370 TSLA 18.00 18.65 18.54 19.20 1400 1573  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 19.35 19.75 19.35 22.82 10519 20959  S   350 TSLA 10.50 10.80 10.85 12.19 4119 8264  S  
TSLA 16.60 17.05 16.87 20.08 8981 8848  S   355 TSLA 13.00 13.15 13.22 14.42 2376 2515  S  
TSLA 14.40 14.60 14.50 17.58 9292 9798  S   360 TSLA 15.60 15.85 15.68 16.87 4272 3076  S  
TSLA 12.15 12.50 12.27 15.29 3138 2899  S   365 TSLA 18.35 19.10 19.03 19.55 1796 825  S  
TSLA 10.45 10.70 10.50 13.24 4885 7556  S   370 TSLA 21.55 22.05 22.30 22.45 631 2171  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 21.60 22.00 21.50 28.05 2242 2990  W   350 TSLA 12.40 12.90 12.90 14.34 604 1437  W  
TSLA 18.40 19.60 19.00 25.30 2226 1591  W   355 TSLA 15.00 15.30 15.20 16.52 331 536  W  
TSLA 16.65 17.00 16.75 22.75 4688 3259  W   360 TSLA 17.45 17.95 17.95 18.88 410 420  W  
TSLA 14.55 15.15 14.50 20.38 2460 1495  W   365 TSLA 20.20 21.15 20.89 21.43 57 142  W  
TSLA 12.55 13.00 12.59 18.20 1953 2817  W   370 TSLA 23.00 24.55 24.15 24.16 100 400  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 25.85 26.30 26.15 33.39 995 2033  W   350 TSLA 16.25 16.95 16.92 15.48 249 587  W  
TSLA 23.10 23.75 23.65 30.61 799 1396  W   355 TSLA 19.00 19.50 19.35 17.57 95 307  W  
TSLA 20.90 21.80 21.30 28.00 714 2034  W   360 TSLA 21.70 22.00 22.15 19.81 166 320  W  
TSLA 18.60 20.05 19.00 25.55 372 399  W   365 TSLA 24.25 24.85 25.05 22.21 322 16  W  
TSLA 16.95 17.50 17.42 23.25 245 633  W   370 TSLA 26.75 28.70 28.85 24.78 21 87  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 28.35 29.20 28.65 39.04 211 415  W   350 TSLA 18.40 20.80 19.32 15.86 53 160  W  
TSLA 24.60 27.00 26.45 36.22 567 223  W   355 TSLA 21.50 23.45 22.00 17.82 105 73  W  
TSLA 23.60 25.00 24.40 33.54 148 203  W   360 TSLA 24.00 25.30 26.40 19.92 406 117  W  
TSLA 20.20 22.40 21.13 31.00 41 64  W   365 TSLA 26.00 28.55 30.30 22.17 1 7  W  
TSLA 18.40 20.70 20.00 28.61 88 97  W   370 TSLA 29.10 31.25 31.05 24.55 5 5  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 31.30 31.60 31.45 45.12 4780 22812  S   350 TSLA 21.05 21.30 21.43 15.63 1222 4500  S  
TSLA 28.70 29.30 29.00 42.25 1915 3513  S   355 TSLA 23.60 23.90 23.92 17.46 3071 2228  S  
TSLA 26.45 27.00 26.75 39.50 1465 10229  S   360 TSLA 26.30 26.65 26.65 19.40 190 639  S  
TSLA 23.95 24.90 24.42 36.89 395 2828  S   365 TSLA 29.00 29.70 30.10 21.48 39 351  S  
TSLA 22.10 22.70 22.30 34.39 1576 7486  S   370 TSLA 31.95 32.65 32.65 23.67 28 380  S  
 
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 43.45 44.00 43.60 83.75 1231 6112  S   350 TSLA 31.80 32.05 32.09 9.76 574 2530  S  
TSLA 39.15 39.55 39.10 77.73 827 3480  S   360 TSLA 37.15 37.45 37.37 11.85 161 1343  S  
TSLA 34.65 35.45 34.86 71.97 392 6957  S   370 TSLA 43.00 43.30 45.00 14.21 26 1511  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.