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	0.541	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:

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: 06-08 06-07 06-06 06-05 06-02 06-01 05-31 05-30 05-29 05-26 05-25 05-24 05-23 05-22 05-19 05-18 05-17 05-16 05-15 05-12 05-11

TESLA MOTORS (TSLA) Option Chains Report Date: