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   0.446 0.500 174.95 -2.51

 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 6.40 6.60 6.50 6.24 11013 5643  W   170 TSLA 1.35 1.39 1.37 1.23 55178 15734  W  
TSLA 4.75 4.85 4.70 4.56 11760 3658  W   172.5 TSLA 2.11 2.16 2.12 2.04 51973 6492  W  
TSLA 3.30 3.40 3.35 3.17 78137 11755  W   175 TSLA 3.15 3.25 3.21 3.16 50739 8725  W  
TSLA 2.26 2.30 2.27 2.10 61302 6139  W   177.5 TSLA 4.55 4.65 4.61 4.58 10808 7422  W  
TSLA 1.49 1.50 1.48 1.31 93414 21568  W   180 TSLA 6.25 6.55 6.55 6.30 13914 6209  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 7.80 8.00 7.95 8.93 1130 5223  W   170 TSLA 2.63 2.69 2.65 3.31 16109 5046  W  
TSLA 6.30 6.45 6.30 7.43 1667 866  W   172.5 TSLA 3.55 3.65 3.60 4.29 2683 1217  W  
TSLA 5.00 5.05 5.00 6.10 16234 5638  W   175 TSLA 4.70 4.80 4.80 5.45 7816 4772  W  
TSLA 3.85 3.95 3.90 4.93 4185 4696  W   177.5 TSLA 6.05 6.20 6.13 6.77 844 975  W  
TSLA 2.94 2.99 2.96 3.93 10848 9634  W   180 TSLA 7.60 7.75 7.60 8.27 956 2304  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 8.30 9.50 9.40 11.34 730 605  W   170 TSLA 3.90 4.00 3.95 4.44 1541 2490  W  
TSLA 7.90 8.00 7.70 9.86 254 0  W   172.5 TSLA 4.90 5.05 4.96 5.43 163 0  W  
TSLA 6.55 6.70 6.65 8.51 2232 1746  W   175 TSLA 6.10 6.20 6.15 6.55 1127 4048  W  
TSLA 5.40 5.55 5.40 7.29 610 0  W   177.5 TSLA 7.40 7.55 7.50 7.80 91 0  W  
TSLA 4.45 4.55 4.50 6.20 2586 2621  W   180 TSLA 8.95 9.10 9.05 9.18 143 1857  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 10.85 11.05 10.70 13.83 342 575  W   170 TSLA 5.20 5.30 5.20 5.01 662 3154  W  
TSLA 8.10 8.30 8.10 10.95 1144 1274  W   175 TSLA 7.45 7.60 7.60 7.01 264 1282  W  
TSLA 5.90 6.05 5.95 8.50 820 2104  W   180 TSLA 10.20 10.40 10.60 9.45 182 514  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 11.60 12.20 11.83 16.54 308 24343  S   170 TSLA 5.95 6.10 6.05 5.18 4391 42426  S  
TSLA 10.30 10.55 10.20 15.02 48 0  S   172.5 TSLA 7.05 7.15 7.33 6.06 119 0  S  
TSLA 9.80 10.10 9.93 14.53 591 5276  S   173.33 TSLA 7.40 7.55 7.50 6.37 585 11886  S  
TSLA 9.10 9.25 9.15 13.59 2075 15915  S   175 TSLA 8.20 8.35 8.30 7.04 1566 28028  S  
TSLA 7.90 8.05 7.95 12.25 361 0  S   177.5 TSLA 9.55 9.70 9.70 8.11 152 0  S  
TSLA 6.85 6.95 6.95 11.01 2099 26521  S   180 TSLA 11.00 11.35 11.08 9.27 1042 27554  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 12.70 12.90 12.80 19.54 75 302  Q   170 TSLA 6.70 7.20 6.87 5.05 279 657  Q  
TSLA 10.05 10.65 10.17 16.51 348 652  Q   175 TSLA 8.90 9.55 9.30 6.73 215 6592  Q  
TSLA 7.60 8.30 7.90 13.80 226 323  Q   180 TSLA 11.70 12.35 12.10 8.74 95 193  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 16.20 17.10 16.26 30.69 112 9842  S   170 TSLA 9.65 9.80 9.70 3.64 1473 20084  S  
TSLA 13.60 13.75 13.70 27.45 933 25397  S   175 TSLA 12.00 12.15 12.31 4.75 657 23864  S  
TSLA 11.35 11.50 11.25 24.41 1022 40829  S   180 TSLA 14.70 14.85 14.90 6.06 340 11866  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.