Get the Stockscreener App
149.93
3.55%
-5.52
After Hours:
148.01
-1.92
-1.28%
Tesla Inc Stock (TSLA) Option Chain
The Tesla Inc (TSLA) option chain consists of 303,437 contracts with 137,532 call options and 165,905 put options, which all expire on April 26, 2024. Some other option chains:
- For May 03, 2024 options, there are 63,414 contracts.
- For May 10, 2024 options, there are 23,240 contracts.
- For May 17, 2024 options, there are 112,814 contracts.
- For May 24, 2024 options, there are 9,641 contracts.
- For June 21, 2024 options, there are 103,253 contracts.
TSLA option chain shows a lower number of calls than puts indicating that there are more bets placed on price decreases, which may also suggest bearish expectations for the stock.
The table below displays Tesla Inc option chain data such as: call and put options, including strike price, last price, price change and volume. This table can help you navigate decisions on option chains but for optimal results shareholders should check the stock’s technical analysis and overall market sentiment.
TSLA Call Options Expiring April 26, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
75.00
|
75.39 | -6.80 | -8.27% | 7 |
|
85.00
|
65.13 | -5.87 | -8.27% | 5 |
|
95.00
|
55.10 | -5.80 | -9.52% | 20 |
|
100.00
|
50.96 | -6.84 | -11.83% | 94 |
|
105.00
|
45.69 | -4.98 | -9.83% | 82 |
|
108.00
|
42.20 | -5.80 | -12.08% | 12 |
|
109.00
|
42.00 | -6.94 | -14.18% | 1 |
|
110.00
|
40.74 | -5.91 | -12.67% | 2 |
|
115.00
|
40.95 | 0.00 | - | - |
|
117.00
|
33.73 | -6.37 | -15.89% | 1 |
|
118.00
|
33.78 | -4.72 | -12.26% | 3 |
|
120.00
|
30.79 | -5.16 | -14.35% | 277 |
|
125.00
|
26.27 | -5.60 | -17.57% | 169 |
|
126.00
|
30.91 | 0.00 | - | - |
|
127.00
|
24.05 | -7.35 | -23.41% | 24 |
|
129.00
|
22.70 | -5.35 | -19.07% | 234 |
|
130.00
|
22.25 | -4.75 | -17.59% | 414 |
|
131.00
|
21.15 | -3.95 | -15.74% | 80 |
|
132.00
|
20.15 | -4.85 | -19.40% | 88 |
|
133.00
|
19.60 | -3.63 | -15.63% | 57 |
|
134.00
|
18.10 | -5.40 | -22.98% | 122 |
|
135.00
|
17.22 | -4.73 | -21.55% | 224 |
|
136.00
|
16.95 | -4.70 | -21.71% | 80 |
|
137.00
|
16.00 | -4.65 | -22.52% | 63 |
|
138.00
|
15.38 | -4.81 | -23.82% | 21 |
|
139.00
|
14.80 | -4.15 | -21.90% | 102 |
|
140.00
|
13.42 | -4.88 | -26.67% | 966 |
|
141.00
|
13.35 | -4.50 | -25.21% | 80 |
|
142.00
|
11.98 | -5.32 | -30.75% | 152 |
|
143.00
|
11.65 | -4.90 | -29.61% | 115 |
|
144.00
|
11.30 | -3.70 | -24.67% | 148 |
|
145.00
|
10.00 | -4.30 | -30.07% | 1,312 |
|
146.00
|
9.57 | -4.28 | -30.90% | 196 |
|
147.00
|
9.00 | -3.60 | -28.57% | 443 |
|
148.00
|
8.45 | -3.75 | -30.74% | 657 |
|
149.00
|
7.80 | -3.75 | -32.47% | 1,130 |
|
150.00
|
7.20 | -3.40 | -32.08% | 10,732 |
|
152.50
|
6.05 | -3.00 | -33.15% | 8,825 |
|
155.00
|
5.00 | -2.75 | -35.48% | 19,268 |
|
157.50
|
4.10 | -2.41 | -37.02% | 4,818 |
|
160.00
|
3.30 | -2.15 | -39.45% | 14,199 |
|
162.50
|
2.65 | -1.86 | -41.24% | 3,080 |
|
165.00
|
2.10 | -1.54 | -42.31% | 21,852 |
|
167.50
|
1.64 | -1.32 | -44.59% | 3,506 |
|
170.00
|
1.30 | -1.02 | -43.97% | 7,437 |
|
172.50
|
0.99 | -0.86 | -46.49% | 2,750 |
|
175.00
|
0.77 | -0.68 | -46.90% | 7,357 |
|
177.50
|
0.60 | -0.55 | -47.83% | 1,781 |
|
180.00
|
0.46 | -0.43 | -48.31% | 5,722 |
|
182.50
|
0.39 | -0.32 | -45.07% | 1,187 |
|
185.00
|
0.30 | -0.26 | -46.43% | 3,280 |
|
187.50
|
0.25 | -0.18 | -41.86% | 517 |
|
190.00
|
0.20 | -0.15 | -42.86% | 3,256 |
|
192.50
|
0.17 | -0.11 | -39.29% | 443 |
|
195.00
|
0.13 | -0.09 | -40.91% | 1,276 |
|
197.50
|
0.11 | -0.08 | -42.11% | 104 |
|
200.00
|
0.10 | -0.05 | -33.33% | 5,270 |
|
202.50
|
0.07 | -0.06 | -46.15% | 47 |
|
205.00
|
0.06 | -0.05 | -45.45% | 255 |
|
207.50
|
0.05 | -0.03 | -37.50% | 13 |
|
210.00
|
0.05 | -0.03 | -37.50% | 232 |
|
212.50
|
0.05 | -0.02 | -28.57% | 34 |
|
215.00
|
0.03 | -0.03 | -50.00% | 180 |
|
217.50
|
0.04 | 0.00 | - | 8 |
|
220.00
|
0.03 | -0.01 | -25.00% | 327 |
|
222.50
|
0.03 | -0.01 | -25.00% | 825 |
|
225.00
|
0.02 | -0.02 | -50.00% | 45 |
|
230.00
|
0.03 | 0.00 | - | 232 |
|
235.00
|
0.01 | -0.02 | -66.67% | 51 |
|
240.00
|
0.03 | 0.02 | +200.00% | 64 |
|
245.00
|
0.01 | -0.01 | -50.00% | 66 |
|
250.00
|
0.01 | 0.00 | - | 231 |
|
255.00
|
0.01 | 0.00 | - | 26 |
|
260.00
|
0.01 | 0.00 | - | 14 |
|
265.00
|
0.01 | 0.00 | - | 3 |
|
270.00
|
0.01 | 0.00 | - | - |
|
275.00
|
0.01 | 0.00 | - | - |
|
280.00
|
0.01 | 0.00 | - | - |
|
285.00
|
0.01 | 0.00 | - | - |
|
290.00
|
0.02 | 0.01 | +100.00% | 827 |
|
295.00
|
0.01 | 0.00 | - | - |
|
300.00
|
0.01 | 0.00 | - | 5 |
|
305.00
|
0.09 | 0.00 | - | - |
|
310.00
|
0.02 | 0.00 | - | - |
|
315.00
|
0.02 | 0.00 | - | - |
|
320.00
|
0.02 | 0.00 | - | - |
|
325.00
|
0.03 | 0.00 | - | - |
|
330.00
|
0.02 | 0.00 | - | - |
|
335.00
|
0.01 | 0.00 | - | - |
|
340.00
|
0.01 | 0.00 | - | - |
|
345.00
|
0.02 | 0.00 | - | - |
|
350.00
|
0.01 | 0.00 | - | 5 |
|
355.00
|
0.01 | 0.00 | - | - |
|
360.00
|
0.01 | 0.00 | - | 1 |
TSLA Put Options Expiring April 26, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
|
75.00
|
0.01 | -0.01 | -50.00% | 430 |
|
80.00
|
0.02 | 0.01 | +100.00% | 2,391 |
|
85.00
|
0.02 | 0.01 | +100.00% | 649 |
|
90.00
|
0.04 | 0.01 | +33.33% | 271 |
|
95.00
|
0.05 | 0.02 | +66.67% | 141 |
|
100.00
|
0.09 | 0.04 | +80.00% | 2,653 |
|
105.00
|
0.13 | 0.07 | +116.67% | 1,148 |
|
108.00
|
0.14 | 0.06 | +75.00% | 121 |
|
109.00
|
0.16 | 0.08 | +100.00% | 67 |
|
110.00
|
0.19 | 0.08 | +72.73% | 1,182 |
|
111.00
|
0.18 | 0.09 | +100.00% | 10 |
|
112.00
|
0.21 | 0.11 | +110.00% | 321 |
|
113.00
|
0.23 | 0.10 | +76.92% | 22 |
|
114.00
|
0.25 | 0.11 | +78.57% | 57 |
|
115.00
|
0.27 | 0.14 | +107.69% | 912 |
|
116.00
|
0.30 | 0.18 | +150.00% | 45 |
|
117.00
|
0.33 | 0.19 | +135.71% | 403 |
|
118.00
|
0.36 | 0.16 | +80.00% | 151 |
|
119.00
|
0.39 | 0.21 | +116.67% | 240 |
|
120.00
|
0.45 | 0.20 | +80.00% | 3,986 |
|
121.00
|
0.47 | 0.26 | +123.81% | 88 |
|
122.00
|
0.53 | 0.25 | +89.29% | 171 |
|
123.00
|
0.56 | 0.27 | +93.10% | 96 |
|
124.00
|
0.66 | 0.32 | +94.12% | 5,647 |
|
125.00
|
0.75 | 0.36 | +92.31% | 1,739 |
|
126.00
|
0.83 | 0.41 | +97.62% | 245 |
|
127.00
|
0.91 | 0.45 | +97.83% | 672 |
|
128.00
|
1.00 | 0.52 | +108.33% | 1,105 |
|
129.00
|
1.13 | 0.53 | +88.33% | 497 |
|
130.00
|
1.23 | 0.57 | +86.36% | 7,382 |
|
131.00
|
1.35 | 0.59 | +77.63% | 234 |
|
132.00
|
1.50 | 0.70 | +87.50% | 691 |
|
133.00
|
1.64 | 0.74 | +82.22% | 199 |
|
134.00
|
1.83 | 0.80 | +77.67% | 328 |
|
135.00
|
2.04 | 0.90 | +78.95% | 11,087 |
|
136.00
|
2.22 | 0.96 | +76.19% | 471 |
|
137.00
|
2.44 | 1.28 | +110.34% | 631 |
|
138.00
|
2.70 | 1.24 | +84.93% | 699 |
|
139.00
|
2.92 | 1.21 | +70.76% | 727 |
|
140.00
|
3.15 | 1.20 | +61.54% | 13,422 |
|
141.00
|
3.50 | 1.67 | +91.26% | 1,015 |
|
142.00
|
3.70 | 1.37 | +58.80% | 534 |
|
143.00
|
4.17 | 1.55 | +59.16% | 723 |
|
144.00
|
4.50 | 1.65 | +57.89% | 1,013 |
|
145.00
|
4.95 | 1.75 | +54.69% | 22,853 |
|
146.00
|
5.35 | 2.05 | +62.12% | 1,700 |
|
147.00
|
5.75 | 2.03 | +54.57% | 1,347 |
|
148.00
|
6.15 | 2.10 | +51.85% | 3,443 |
|
149.00
|
6.68 | 2.18 | +48.44% | 3,633 |
|
150.00
|
7.19 | 2.34 | +48.25% | 36,703 |
|
152.50
|
8.35 | 2.55 | +43.97% | 4,539 |
|
155.00
|
9.88 | 2.84 | +40.34% | 12,204 |
|
157.50
|
11.50 | 3.18 | +38.22% | 1,461 |
|
160.00
|
13.20 | 3.30 | +33.33% | 3,568 |
|
162.50
|
14.80 | 3.57 | +31.79% | 320 |
|
165.00
|
16.81 | 3.86 | +29.81% | 3,728 |
|
167.50
|
18.83 | 4.61 | +32.42% | 1,039 |
|
170.00
|
21.08 | 5.04 | +31.42% | 3,147 |
|
172.50
|
23.10 | 4.60 | +24.86% | 43 |
|
175.00
|
25.55 | 4.84 | +23.37% | 251 |
|
177.50
|
27.80 | 6.15 | +28.41% | 14 |
|
180.00
|
30.30 | 5.00 | +19.76% | 719 |
|
182.50
|
32.38 | 4.89 | +17.79% | 29 |
|
185.00
|
34.30 | 5.99 | +21.16% | 84 |
|
187.50
|
37.40 | 7.20 | +23.84% | 7 |
|
190.00
|
39.85 | 6.55 | +19.67% | 263 |
|
192.50
|
42.50 | 7.05 | +19.89% | 6 |
|
195.00
|
44.23 | 6.34 | +16.73% | 21 |
|
197.50
|
45.65 | 5.55 | +13.84% | 1 |
|
200.00
|
49.90 | 5.68 | +12.84% | 99 |
|
205.00
|
55.00 | 6.95 | +14.46% | 1 |
|
210.00
|
53.43 | 0.00 | - | - |
|
215.00
|
64.85 | 6.00 | +10.20% | 5 |
|
220.00
|
69.30 | 5.90 | +9.31% | 55 |
|
225.00
|
74.90 | 6.60 | +9.66% | 3 |
|
230.00
|
79.90 | 16.15 | +25.33% | 2 |
|
235.00
|
58.39 | 0.00 | - | - |
|
240.00
|
66.90 | 0.00 | - | - |
|
245.00
|
79.90 | 0.00 | - | - |
|
250.00
|
100.20 | 5.50 | +5.81% | 1 |
|
255.00
|
78.30 | 0.00 | - | - |
|
260.00
|
91.20 | 0.00 | - | - |
|
265.00
|
0.00 | 0.00 | - | - |
|
270.00
|
0.00 | 0.00 | - | - |
|
275.00
|
0.00 | 0.00 | - | - |
|
280.00
|
0.00 | 0.00 | - | - |
|
285.00
|
0.00 | 0.00 | - | - |
|
290.00
|
0.00 | 0.00 | - | - |
|
295.00
|
0.00 | 0.00 | - | - |
|
300.00
|
0.00 | 0.00 | - | - |
|
305.00
|
0.00 | 0.00 | - | - |
|
310.00
|
0.00 | 0.00 | - | - |
|
315.00
|
0.00 | 0.00 | - | - |
|
320.00
|
0.00 | 0.00 | - | - |
|
325.00
|
0.00 | 0.00 | - | - |
|
330.00
|
0.00 | 0.00 | - | - |
|
335.00
|
0.00 | 0.00 | - | - |
|
340.00
|
0.00 | 0.00 | - | - |
|
345.00
|
0.00 | 0.00 | - | - |
|
350.00
|
0.00 | 0.00 | - | - |
|
355.00
|
0.00 | 0.00 | - | - |
|
360.00
|
0.00 | 0.00 | - | - |
Tesla Inc Stock (TSLA) Option Chain Analysis
| Put Volume Total | 165,905 |
| Call Volume Total | 137,532 |
| Put/Call Ratio (PCR) | 1.21 |
| Put Strike With Highest Volume | $150.00 |
| Call Strike With Highest Volume | $165.00 |
From reviewing TSLA put and call options expire on April 26, 2024, we can calculate put/call ratio (PCR) of 1.21. This ratio can be called as a falling PCR as it might indicate a bearish sentiment for this stock, if it continues to decrease, it could further confirm a more negative outlook. This indicator can be helpful tool for analysing a specific option chain since reading excessive amount of data can be time consuming. Therefore, besides assessing other crucial indicators, consider tracking PCR of your options chain to gain diverse insights that help you make better decisions.
Looking at TSLA call and put strikes, we can clearly observe traders’ highest attention for call strike of $165.00 and put strike of $150.00. Since those are two call and put strikes with highest volume it can be interpret as a sign of willingness to trade call and put options at specific prices mentioned above.
0.91%
Cap:
|
Volume (24h):