Quote for TSLA (TESLA MOTORS)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Sep 17 '27 380.00 | 72.03 | 72.03 | 19.06% | 11 | 0.46 |
| Dec 17 '27 380.00 | 82.98 | 82.98 | 21.96% | 14 | 0.46 |
| Jun 17 '27 380.00 | 59.65 | 59.65 | 15.79% | 8 | 0.46 |
| Apr 16 '27 380.00 | 50.00 | 50.00 | 13.23% | 6 | 0.45 |
| Apr 16 '27 375.00 | 52.20 | 49.39 | 13.07% | 6 | 0.45 |
| Jan 21 '28 380.00 | 85.24 | 85.24 | 22.56% | 15 | 0.45 |
| Mar 19 '27 380.00 | 45.30 | 45.30 | 11.99% | 5 | 0.45 |
| Apr 16 '27 385.00 | 47.25 | 47.25 | 12.51% | 6 | 0.45 |
| Mar 19 '27 375.00 | 47.47 | 44.66 | 11.82% | 5 | 0.45 |
| Mar 19 '27 385.00 | 42.95 | 42.95 | 11.37% | 5 | 0.45 |
| Jun 16 '28 380.00 | 101.73 | 101.73 | 26.92% | 20 | 0.44 |
| Feb 19 '27 385.00 | 38.23 | 38.23 | 10.12% | 4 | 0.44 |
| Feb 19 '27 375.00 | 42.59 | 39.78 | 10.53% | 4 | 0.44 |
| Feb 19 '27 380.00 | 40.10 | 40.10 | 10.61% | 4 | 0.44 |
| Nov 20 '26 375.00 | 24.34 | 21.53 | 5.70% | 1 | 0.44 |
| Nov 20 '26 380.00 | 21.90 | 21.90 | 5.80% | 1 | 0.44 |
| Nov 20 '26 385.00 | 19.66 | 19.66 | 5.20% | 1 | 0.44 |
| Jan 15 '27 380.00 | 33.03 | 33.03 | 8.74% | 3 | 0.43 |
| Dec 18 '26 380.00 | 27.69 | 27.69 | 7.33% | 2 | 0.43 |
| Dec 18 '26 375.00 | 30.00 | 27.19 | 7.20% | 2 | 0.43 |
| Dec 18 '26 385.00 | 25.40 | 25.40 | 6.72% | 2 | 0.42 |
| Dec 15 '28 380.00 | 116.95 | 116.95 | 30.95% | 26 | 0.41 |
| Oct 16 '26 372.50 | 12.40 | 7.09 | 1.88% | 0 | 0.41 |
| Jan 19 '29 380.00 | 120.15 | 120.15 | 31.80% | 27 | 0.40 |
| Oct 16 '26 375.00 | 10.90 | 8.09 | 2.14% | 0 | 0.40 |
| Oct 16 '26 377.50 | 9.60 | 9.29 | 2.46% | 0 | 0.40 |
| Oct 16 '26 380.00 | 8.42 | 8.42 | 2.23% | 0 | 0.40 |
| Oct 16 '26 385.00 | 6.35 | 6.35 | 1.68% | 0 | 0.40 |
| Oct 16 '26 382.50 | 7.30 | 7.30 | 1.93% | 0 | 0.40 |
| Oct 19 '26 380.00 | 9.10 | 9.10 | 2.41% | 0 | 0.37 |
| Oct 19 '26 377.50 | 10.27 | 9.96 | 2.64% | 0 | 0.37 |
| Oct 19 '26 375.00 | 11.52 | 8.71 | 2.31% | 0 | 0.37 |
| Oct 19 '26 382.50 | 7.98 | 7.98 | 2.11% | 0 | 0.37 |
| Oct 19 '26 385.00 | 6.98 | 6.98 | 1.85% | 0 | 0.37 |
| Oct 19 '26 372.50 | 12.85 | 7.54 | 2.00% | 0 | 0.37 |
| Oct 12 '26 372.50 | 8.63 | 3.32 | 0.88% | 0 | 0.32 |
| Oct 12 '26 375.00 | 7.05 | 4.24 | 1.12% | 0 | 0.32 |
| Oct 12 '26 385.00 | 2.70 | 2.70 | 0.71% | 0 | 0.31 |
| Oct 12 '26 380.00 | 4.50 | 4.50 | 1.19% | 0 | 0.31 |
| Oct 12 '26 377.50 | 5.66 | 5.35 | 1.42% | 0 | 0.31 |