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   0.697 0.713 284.95 25.44
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 6.95 9.80 7.75 0.00 83143 10261  W   277.5 TSLA 0.00 0.01 0.01 0.00 79791 170  W  
TSLA 4.80 5.00 4.85 0.00 231104 22477  W   280 TSLA 0.00 0.01 0.01 0.00 248295 1850  W  
TSLA 2.31 2.48 2.50 0.00 150227 4702  W   282.5 TSLA 0.00 0.01 0.01 0.00 132207 99  W  
TSLA 0.19 0.23 0.20 0.00 347784 13148  W   285 TSLA 0.30 0.38 0.30 0.00 115151 739  W  
TSLA 0.01 0.02 0.01 0.00 137339 5239  W   287.5 TSLA 2.52 2.72 2.56 0.00 30437 0  W  
TSLA 0.00 0.01 0.05 0.00 180765 17056  W   290 TSLA 5.00 5.25 5.01 0.00 15237 60  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 15.20 15.35 15.30 14.60 13240 6524  W   277.5 TSLA 7.60 7.75 7.65 6.82 7307 118  W  
TSLA 13.70 13.85 13.85 13.14 59658 6507  W   280 TSLA 8.60 8.75 8.75 7.86 31943 592  W  
TSLA 12.35 12.50 12.40 11.78 19143 1135  W   282.5 TSLA 9.75 9.90 9.83 9.00 19205 27  W  
TSLA 11.05 11.15 11.15 10.52 46508 7035  W   285 TSLA 10.95 11.10 11.05 10.24 17872 276  W  
TSLA 9.85 10.00 9.85 9.36 16344 593  W   287.5 TSLA 12.25 12.40 12.30 11.57 2425 114  W  
TSLA 8.80 8.90 8.84 8.28 35893 4920  W   290 TSLA 13.65 13.80 13.68 12.99 3755 294  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 19.25 19.40 19.34 19.95 1219 285  W   277.5 TSLA 11.40 11.55 11.51 10.98 1786 31  W  
TSLA 17.80 18.00 17.95 18.57 4618 2047  W   280 TSLA 12.50 12.65 12.55 12.08 2903 255  W  
TSLA 16.50 16.65 16.50 17.25 1493 187  W   282.5 TSLA 13.60 13.80 13.72 13.26 1391 82  W  
TSLA 15.20 15.35 15.35 16.01 5218 962  W   285 TSLA 14.85 15.05 14.96 14.50 1727 148  W  
TSLA 14.00 14.15 14.10 14.82 1984 219  W   287.5 TSLA 16.15 16.30 16.25 15.80 590 36  W  
TSLA 12.85 13.00 12.95 13.70 5009 1480  W   290 TSLA 17.50 17.70 17.58 17.17 396 302  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 22.25 22.45 22.21 24.61 1951 287  S   277.5 TSLA 14.15 14.35 14.20 13.58 963 156  S  
TSLA 20.85 21.05 20.95 23.25 7679 9873  S   280 TSLA 15.30 15.45 15.35 14.69 4998 6301  S  
TSLA 19.55 19.70 19.60 21.95 2155 741  S   282.5 TSLA 16.45 16.65 16.50 15.85 872 47  S  
TSLA 18.25 18.45 18.35 20.69 6316 5217  S   285 TSLA 17.70 17.85 17.85 17.06 1762 2310  S  
TSLA 17.05 17.25 17.05 19.49 1229 386  S   287.5 TSLA 18.95 19.15 19.15 18.33 421 28  S  
TSLA 15.90 16.10 15.97 18.34 6445 6018  S   290 TSLA 20.30 20.50 20.35 19.65 623 5078  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 23.35 23.55 23.35 27.80 1001 1067  W   280 TSLA 17.50 17.70 17.55 16.29 824 690  W  
TSLA 20.75 20.95 20.80 25.22 871 460  W   285 TSLA 19.90 20.15 20.00 18.59 240 24  W  
TSLA 18.35 18.60 18.50 22.82 1009 656  W   290 TSLA 22.50 22.75 22.70 21.08 45 143  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 25.20 25.45 25.31 32.42 1262 492  W   280 TSLA 19.10 19.40 19.11 17.14 556 119  W  
TSLA 22.65 22.90 22.73 29.81 843 405  W   285 TSLA 21.55 21.85 21.70 19.35 432 30  W  
TSLA 20.30 20.55 20.20 27.36 945 805  W   290 TSLA 24.20 24.45 24.32 21.72 328 195  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 27.45 27.75 27.65 37.24 396 28  W   280 TSLA 21.15 21.40 21.35 17.41 243 1  W  
TSLA 24.95 25.25 25.01 34.60 324 16  W   285 TSLA 23.60 23.95 23.70 19.50 156 0  W  
TSLA 22.60 22.90 22.67 32.10 304 29  W   290 TSLA 26.25 26.55 27.67 21.73 77 3  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 31.15 31.40 31.20 47.76 2714 8864  S   280 TSLA 24.35 24.55 24.40 16.59 3333 7627  S  
TSLA 28.65 28.90 28.75 45.05 3930 3508  S   285 TSLA 26.80 27.05 26.90 18.42 1419 1872  S  
TSLA 26.30 26.50 26.20 42.45 2224 6513  S   290 TSLA 29.45 29.70 29.55 20.35 998 4158  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.