StockOptionsChannel



Tesla Inc (TSLA) Last: 179.83,
Change: +2.16 (1.22%), Volume: 193,474
Put volume: 843,264    Call volume: 1.00M    Put:Call Ratio: 843264.00

September 20, 2024 CALLS (176 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 179.83
Bid YieldBoost** at Bid
Total / Annualized
Ask Last Vol Open
Interest
Current Odds Call
Expires Worthless
Total Return
If Called
Open Contract Detail90.00 / -49.95% 92.75
51.58%/106.96%
94.60 92.20 - 349
4%
+1.62%
Open Contract Detail95.00 / -47.17% 88.00
48.94%/101.48%
90.30 86.50 1 29
5%
+1.76%
Open Contract Detail100.00 / -44.39% 83.60
46.49%/96.41%
85.30 84.59 11 603
6%
+2.10%
Open Contract Detail105.00 / -41.61% 78.95
43.90%/91.05%
80.75 72.22 - 180
7%
+2.29%
Open Contract Detail110.00 / -38.83% 74.55
41.46%/85.97%
76.30 66.75 - 288
8%
+2.62%
Open Contract Detail115.00 / -36.05% 70.25
39.06%/81.01%
71.95 56.50 - 661
9%
+3.01%
Open Contract Detail120.00 / -33.27% 66.05
36.73%/76.17%
67.70 58.47 - 828
10%
+3.46%
Open Contract Detail125.00 / -30.49% 61.95
34.45%/71.44%
63.55 61.71 - 586
12%
+3.96%
Open Contract Detail130.00 / -27.71% 57.40
31.92%/66.20%
58.90 58.75 70 1,006
13%
+4.21%
Open Contract Detail135.00 / -24.93% 53.50
29.75%/61.70%
55.60 53.56 11 991
16%
+4.82%
Open Contract Detail140.00 / -22.15% 50.00
27.80%/57.66%
51.80 51.22 41 1,557
18%
+5.66%
Open Contract Detail145.00 / -19.37% 46.25
25.72%/53.34%
48.10 46.69 - 1,553
20%
+6.35%
Open Contract Detail150.00 / -16.59% 42.85
23.83%/49.42%
44.60 43.37 70 1,987
23%
+7.24%
Open Contract Detail155.00 / -13.81% 39.65
22.05%/45.73%
41.25 42.20 - 1,124
26%
+8.24%
Open Contract Detail160.00 / -11.03% 36.75
20.44%/42.38%
38.00 37.35 43 806
28%
+9.41%
Open Contract Detail165.00 / -8.25% 33.80
18.80%/38.98%
35.05 33.35 30 783
31%
+10.55%
Open Contract Detail170.00 / -5.47% 30.90
17.18%/35.63%
32.25 32.00 46 2,143
34%
+11.72%
Open Contract Detail175.00 / -2.69% 28.40
15.79%/32.75%
29.55 29.06 81 3,388
37%
+13.11%
Open Contract Detail180.00 / +0.09% 26.00
14.46%/29.98%
27.10 26.65 448 3,002
41%
+14.55%
Open Contract Detail185.00 / +2.87% 23.75
13.21%/27.39%
25.40 24.60 68 2,131
44%
+16.08%
Open Contract Detail190.00 / +5.66% 22.00
12.23%/25.37%
22.25 22.14 120 3,267
47%
+17.89%
Open Contract Detail195.00 / +8.44% 20.10
11.18%/23.18%
20.30 20.30 217 2,492
50%
+19.61%
Open Contract Detail200.00 / +11.22% 18.25
10.15%/21.05%
18.40 18.40 175 7,771
53%
+21.36%
Open Contract Detail205.00 / +14.00% 16.60
9.23%/19.14%
16.80 16.65 234 2,389
56%
+23.23%
Open Contract Detail210.00 / +16.78% 15.05
8.37%/17.36%
15.20 15.20 59 2,007
59%
+25.15%
Open Contract Detail215.00 / +19.56% 13.65
7.59%/15.74%
13.85 13.95 79 1,009
61%
+27.15%
Open Contract Detail220.00 / +22.34% 12.40
6.90%/14.30%
12.55 12.43 78 7,686
64%
+29.23%
Open Contract Detail225.00 / +25.12% 11.25
6.26%/12.97%
11.40 11.95 18 2,841
66%
+31.37%
Open Contract Detail230.00 / +27.90% 10.20
5.67%/11.76%
10.35 10.12 93 6,923
69%
+33.57%
Open Contract Detail235.00 / +30.68% 9.25
5.14%/10.67%
9.40 9.30 12 3,741
71%
+35.82%
Open Contract Detail240.00 / +33.46% 8.40
4.67%/9.69%
8.55 8.30 26 3,560
73%
+38.13%
Open Contract Detail245.00 / +36.24% 7.60
4.23%/8.76%
7.75 8.10 17 1,879
75%
+40.47%
Open Contract Detail250.00 / +39.02% 6.90
3.84%/7.96%
7.10 7.00 1,749 10,277
77%
+42.86%
Open Contract Detail255.00 / +41.80% 6.30
3.50%/7.27%
6.45 6.30 3 2,406
79%
+45.30%
Open Contract Detail260.00 / +44.58% 5.70
3.17%/6.57%
5.85 5.85 1,260 3,084
80%
+47.75%
Open Contract Detail265.00 / +47.36% 5.20
2.89%/6.00%
5.35 5.35 7 3,469
82%
+50.25%
Open Contract Detail270.00 / +50.14% 4.75
2.64%/5.48%
4.90 4.82 53 11,602
83%
+52.78%
Open Contract Detail275.00 / +52.92% 4.35
2.42%/5.02%
4.50 4.60 57 1,497
84%
+55.34%
Open Contract Detail280.00 / +55.70% 4.00
2.22%/4.61%
4.15 4.05 75 2,529
85%
+57.93%
Open Contract Detail285.00 / +58.48% 3.65
2.03%/4.21%
3.80 3.80 3 1,844
86%
+60.51%
Open Contract Detail290.00 / +61.26% 3.35
1.86%/3.86%
3.50 3.40 3 1,403
87%
+63.13%
Open Contract Detail295.00 / +64.04% 3.10
1.72%/3.58%
3.25 2.95 6 1,006
88%
+65.77%
Open Contract Detail300.00 / +66.82% 2.88
1.60%/3.32%
2.96 2.92 244 9,371
89%
+68.43%
Open Contract Detail305.00 / +69.60% 2.67
1.48%/3.08%
2.75 2.76 5 730
90%
+71.09%
Open Contract Detail310.00 / +72.39% 2.47
1.37%/2.85%
2.55 2.50 - 1,319
90%
+73.76%
Open Contract Detail315.00 / +75.17% 2.30
1.28%/2.65%
2.37 2.32 5 732
91%
+76.44%
Open Contract Detail320.00 / +77.95% 2.14
1.19%/2.47%
2.21 2.30 14 1,291
92%
+79.14%
Open Contract Detail325.00 / +80.73% 2.00
1.11%/2.31%
2.06 2.02 12 1,771
92%
+81.84%
Open Contract Detail330.00 / +83.51% 1.87
1.04%/2.16%
1.93 1.89 96 2,477
92%
+84.55%
Open Contract Detail335.00 / +86.29% 1.75
0.97%/2.02%
1.81 1.66 1 510
93%
+87.26%
Open Contract Detail340.00 / +89.07% 1.64
0.91%/1.89%
1.70 1.71 29 1,202
93%
+89.98%
Open Contract Detail345.00 / +91.85% 1.54
0.86%/1.78%
1.60 1.59 - 506
94%
+92.70%
Open Contract Detail350.00 / +94.63% 1.47
0.82%/1.70%
1.50 1.51 156 5,322
94%
+95.45%
Open Contract Detail355.00 / +97.41% 1.38
0.77%/1.59%
1.43 1.48 2 1,373
94%
+98.18%
Open Contract Detail360.00 / +100.19% 1.30
0.72%/1.50%
1.35 1.26 3 1,137
95%
+100.91%
Open Contract Detail365.00 / +102.97% 1.24
0.69%/1.43%
1.29 1.38 - 1,063
95%
+103.66%
Open Contract Detail370.00 / +105.75% 1.17
0.65%/1.35%
1.22 1.25 7 7,953
95%
+106.40%
Open Contract Detail375.00 / +108.53% 1.12
0.62%/1.29%
1.17 1.21 3 1,625
95%
+109.15%
Open Contract Detail380.00 / +111.31% 1.07
0.60%/1.23%
1.10 1.12 4 2,329
96%
+111.91%
Open Contract Detail385.00 / +114.09% 1.02
0.57%/1.18%
1.06 1.07 3 762
96%
+114.66%
Open Contract Detail390.00 / +116.87% 0.98
0.54%/1.13%
1.02 1.02 2 814
96%
+117.42%
Open Contract Detail395.00 / +119.65% 0.94
0.52%/1.08%
0.98 1.00 - 853
96%
+120.17%
Open Contract Detail400.00 / +122.43% 0.90
0.50%/1.04%
0.94 0.90 126 6,342
96%
+122.93%
Open Contract Detail405.00 / +125.21% 0.87
0.48%/1.00%
0.91 0.65 - 1,355
96%
+125.70%
Open Contract Detail410.00 / +127.99% 0.83
0.46%/0.96%
0.87 0.87 5 825
97%
+128.45%
Open Contract Detail415.00 / +130.77% 0.80
0.44%/0.92%
0.84 0.64 - 689
97%
+131.22%
Open Contract Detail420.00 / +133.55% 0.77
0.43%/0.89%
0.82 0.81 13 2,588
97%
+133.98%
Open Contract Detail425.00 / +136.33% 0.75
0.42%/0.86%
0.79 0.85 - 354
97%
+136.75%
Open Contract Detail430.00 / +139.11% 0.73
0.41%/0.84%
0.75 0.72 1 1,279
97%
+139.52%
Open Contract Detail435.00 / +141.90% 0.70
0.39%/0.81%
0.74 0.72 2 324
97%
+142.28%
Open Contract Detail440.00 / +144.68% 0.68
0.38%/0.78%
0.72 0.68 - 1,382
97%
+145.05%
Open Contract Detail445.00 / +147.46% 0.66
0.37%/0.76%
0.69 0.52 - 470
97%
+147.82%
Open Contract Detail450.00 / +150.24% 0.64
0.36%/0.74%
0.68 0.66 202 1,802
97%
+150.59%
Open Contract Detail455.00 / +153.02% 0.62
0.34%/0.72%
0.66 0.67 - 317
97%
+153.36%
Open Contract Detail460.00 / +155.80% 0.60
0.33%/0.69%
0.64 0.43 - 475
98%
+156.13%
Open Contract Detail465.00 / +158.58% 0.59
0.33%/0.68%
0.62 0.60 - 558
98%
+158.91%
Open Contract Detail470.00 / +161.36% 0.57
0.32%/0.66%
0.61 0.61 - 1,232
98%
+161.67%
Open Contract Detail475.00 / +164.14% 0.56
0.31%/0.65%
0.59 0.46 - 723
98%
+164.45%
Open Contract Detail480.00 / +166.92% 0.54
0.30%/0.62%
0.58 0.58 - 1,180
98%
+167.22%
Open Contract Detail485.00 / +169.70% 0.53
0.29%/0.61%
0.56 0.40 - 386
98%
+169.99%
Open Contract Detail490.00 / +172.48% 0.52
0.29%/0.60%
0.55 0.39 - 616
98%
+172.77%
Open Contract Detail495.00 / +175.26% 0.50
0.28%/0.58%
0.54 0.38 - 256
98%
+175.54%
Open Contract Detail500.00 / +178.04% 0.49
0.27%/0.57%
0.52 0.50 3 2,658
98%
+178.31%
Open Contract Detail510.00 / +183.60% 0.47
0.26%/0.54%
0.50 0.38 - 278
98%
+183.86%
Open Contract Detail520.00 / +189.16% 0.45
0.25%/0.52%
0.48 0.33 - 1,085
98%
+189.41%
Open Contract Detail530.00 / +194.72% 0.43
0.24%/0.50%
0.46 0.30 - 260
98%
+194.96%
Open Contract Detail540.00 / +200.28% 0.41
0.23%/0.47%
0.44 0.43 - 923
98%
+200.51%
Open Contract Detail550.00 / +205.84% 0.39
0.22%/0.45%
0.42 0.39 1 2,621
98%
+206.06%
Open Contract Detail560.00 / +211.41% 0.37
0.21%/0.43%
0.41 0.40 221 9,212
98%
+211.61%
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the current stock price, assuming the call option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be called away at any time, whereas the YieldBoost calculation requires the call option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades

10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks

Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Quotes delayed 20 minutes

Email EnvelopeFree TSLA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

TSLA Options Chain | www.StockOptionsChannel.com

Copyright © 2012 - 2024, All Rights Reserved Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and videos powered by Market News Video. Quote data delayed at least 20 minutes; data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.