Options Chain for TESLA INC COM (TSLA) - $387.03 as of 11/12/2026 6:09:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 74.90 | 82.05 | 78.48 | 76.24 | % | 0.24 | 4 | 0 | 0.60 | 0.89 | 0.00 | -0.18 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 330.00 | 70.50 | 77.50 | 74.00 | 69.00 | % | 0.22 | 5 | 0 | 0.44 | 0.88 | 0.00 | -0.19 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 335.00 | 66.25 | 73.75 | 70.00 | % | 0.21 | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 340.00 | 62.05 | 69.05 | 65.55 | 66.71 | % | 0.19 | 1 | 0 | 0.46 | 0.84 | 0.00 | -0.21 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 345.00 | 57.95 | 65.20 | 61.58 | % | 0.18 | 0 | 0 | 0.46 | 0.82 | 0.00 | -0.22 | 11/12/2026 4:00:04 PM EST | |||
| 350.00 | 54.00 | 61.30 | 57.65 | % | 0.16 | 0 | 0 | 0.46 | 0.80 | 0.00 | -0.23 | 11/12/2026 4:00:04 PM EST | |||
| 355.00 | 50.15 | 57.45 | 53.80 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.00 | -0.24 | 11/12/2026 4:00:04 PM EST | |||
| 360.00 | 46.40 | 54.05 | 50.23 | % | 0.14 | 0 | 0 | 0.46 | 0.76 | 0.00 | -0.25 | 11/12/2026 4:00:04 PM EST | |||
| 365.00 | 42.80 | 50.25 | 46.53 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.00 | -0.26 | 11/12/2026 4:00:04 PM EST | |||
| 370.00 | 39.30 | 46.60 | 42.95 | 43.05 | % | 0.12 | 7 | 0 | 0.45 | 0.71 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 375.00 | 36.70 | 43.35 | 40.03 | 35.12 | % | 0.11 | 9 | 0 | 0.46 | 0.68 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 380.00 | 32.75 | 40.15 | 36.45 | 31.40 | % | 0.10 | 4 | 0 | 0.45 | 0.65 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 385.00 | 30.95 | 35.10 | 33.03 | 32.65 | % | 0.09 | 1 | 0 | 0.44 | 0.62 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 390.00 | 28.65 | 34.20 | 31.43 | 31.03 | % | 0.08 | 36 | 0 | 0.46 | 0.59 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 395.00 | 26.15 | 29.95 | 28.05 | 27.52 | % | 0.07 | 31 | 0 | 0.44 | 0.56 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 400.00 | 24.50 | 25.85 | 25.18 | 25.88 | % | 0.06 | 40 | 0 | 0.44 | 0.53 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 405.00 | 20.00 | 24.20 | 22.10 | 23.00 | % | 0.05 | 19 | 0 | 0.42 | 0.50 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 410.00 | 18.40 | 21.25 | 19.83 | 20.70 | % | 0.05 | 20 | 0 | 0.42 | 0.46 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 415.00 | 16.45 | 19.45 | 17.95 | 19.57 | % | 0.04 | 39 | 0 | 0.43 | 0.43 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 420.00 | 15.15 | 17.65 | 16.40 | 18.05 | % | 0.04 | 37 | 0 | 0.43 | 0.40 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 425.00 | 13.30 | 15.80 | 14.55 | 14.83 | % | 0.03 | 7 | 0 | 0.43 | 0.37 | 0.01 | -0.25 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 430.00 | 10.60 | 15.60 | 13.10 | 11.47 | % | 0.03 | 140 | 0 | 0.42 | 0.34 | 0.01 | -0.24 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 435.00 | 10.25 | 12.95 | 11.60 | 12.45 | % | 0.03 | 8 | 0 | 0.42 | 0.31 | 0.01 | -0.23 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 440.00 | 8.60 | 13.25 | 10.93 | 10.80 | % | 0.02 | 18 | 0 | 0.44 | 0.28 | 0.01 | -0.22 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 445.00 | 6.60 | 9.95 | 8.28 | 9.38 | % | 0.02 | 14 | 0 | 0.40 | 0.25 | 0.01 | -0.20 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 450.00 | 8.00 | 9.35 | 8.68 | 8.40 | % | 0.02 | 29 | 0 | 0.43 | 0.23 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 455.00 | 5.80 | 9.20 | 7.50 | 7.70 | % | 0.02 | 11 | 0 | 0.43 | 0.21 | 0.00 | -0.18 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 460.00 | 4.30 | 7.20 | 5.75 | 6.70 | % | 0.01 | 11 | 0 | 0.40 | 0.18 | 0.00 | -0.16 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 465.00 | 4.00 | 7.25 | 5.63 | 5.90 | % | 0.01 | 26 | 0 | 0.44 | 0.16 | 0.00 | -0.15 | 11/12/2026 | 11/12/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 3.50 | 5.05 | 4.28 | 4.30 | % | 0.01 | 15 | 0 | 0.50 | -0.11 | 0.00 | -0.18 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 330.00 | 2.60 | 8.75 | 5.68 | 5.08 | % | 0.02 | 4 | 0 | 0.51 | -0.12 | 0.00 | -0.19 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 335.00 | 4.15 | 8.40 | 6.28 | 5.96 | % | 0.02 | 3 | 0 | 0.51 | -0.14 | 0.00 | -0.20 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 340.00 | 5.50 | 7.10 | 6.30 | 6.57 | % | 0.02 | 5 | 0 | 0.48 | -0.16 | 0.00 | -0.21 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 345.00 | 5.15 | 7.90 | 6.53 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.00 | -0.22 | 11/12/2026 4:00:04 PM EST | |||
| 350.00 | 7.45 | 9.85 | 8.65 | 8.30 | % | 0.02 | 49 | 0 | 0.48 | -0.20 | 0.00 | -0.23 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 355.00 | 5.50 | 12.25 | 8.88 | 9.97 | % | 0.03 | 1 | 0 | 0.45 | -0.22 | 0.00 | -0.24 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 360.00 | 7.15 | 12.05 | 9.60 | 11.24 | % | 0.03 | 3 | 0 | 0.44 | -0.24 | 0.00 | -0.25 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 365.00 | 10.35 | 14.10 | 12.23 | 12.05 | % | 0.03 | 12 | 0 | 0.46 | -0.27 | 0.00 | -0.26 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 370.00 | 10.85 | 15.20 | 13.03 | 13.00 | % | 0.04 | 13 | 0 | 0.45 | -0.29 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 375.00 | 13.50 | 17.50 | 15.50 | 14.90 | % | 0.04 | 17 | 0 | 0.46 | -0.32 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 380.00 | 13.95 | 20.75 | 17.35 | 18.00 | % | 0.05 | 6 | 0 | 0.46 | -0.35 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 385.00 | 17.30 | 20.40 | 18.85 | % | 0.05 | 0 | 0 | 0.44 | -0.38 | 0.01 | -0.28 | 11/12/2026 4:00:04 PM EST | |||
| 390.00 | 19.95 | 22.40 | 21.18 | 22.65 | % | 0.05 | 11 | 0 | 0.45 | -0.41 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 395.00 | 21.20 | 24.40 | 22.80 | 25.40 | % | 0.06 | 4 | 0 | 0.43 | -0.44 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 400.00 | 23.65 | 27.25 | 25.45 | 26.00 | % | 0.06 | 4 | 0 | 0.43 | -0.47 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 405.00 | 24.65 | 32.20 | 28.43 | 29.82 | % | 0.07 | 1 | 0 | 0.44 | -0.50 | 0.01 | -0.28 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 410.00 | 29.50 | 33.95 | 31.73 | 30.60 | % | 0.08 | 1 | 0 | 0.44 | -0.54 | 0.01 | -0.27 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 415.00 | 30.15 | 37.05 | 33.60 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.01 | -0.26 | 11/12/2026 4:00:04 PM EST | |||
| 420.00 | 34.50 | 39.50 | 37.00 | 40.00 | % | 0.09 | 1 | 0 | 0.42 | -0.60 | 0.01 | -0.26 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 425.00 | 36.50 | 43.70 | 40.10 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.01 | -0.25 | 11/12/2026 4:00:04 PM EST | |||
| 430.00 | 39.90 | 47.30 | 43.60 | % | 0.10 | 0 | 0 | 0.42 | -0.66 | 0.01 | -0.24 | 11/12/2026 4:00:04 PM EST | |||
| 435.00 | 43.45 | 50.75 | 47.10 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.01 | -0.23 | 11/12/2026 4:00:04 PM EST | |||
| 440.00 | 46.60 | 54.70 | 50.65 | % | 0.12 | 0 | 0 | 0.40 | -0.72 | 0.01 | -0.22 | 11/12/2026 4:00:04 PM EST | |||
| 445.00 | 51.00 | 58.10 | 54.55 | % | 0.12 | 0 | 0 | 0.40 | -0.75 | 0.01 | -0.20 | 11/12/2026 4:00:04 PM EST | |||
| 450.00 | 54.40 | 62.00 | 58.20 | % | 0.13 | 0 | 0 | 0.38 | -0.77 | 0.01 | -0.19 | 11/12/2026 4:00:04 PM EST | |||
| 455.00 | 58.45 | 66.50 | 62.48 | % | 0.14 | 0 | 0 | 0.39 | -0.79 | 0.00 | -0.18 | 11/12/2026 4:00:04 PM EST | |||
| 460.00 | 62.70 | 70.65 | 66.68 | % | 0.14 | 0 | 0 | 0.39 | -0.82 | 0.00 | -0.16 | 11/12/2026 4:00:04 PM EST | |||
| 465.00 | 67.00 | 74.90 | 70.95 | % | 0.15 | 0 | 0 | 0.37 | -0.84 | 0.00 | -0.15 | 11/12/2026 4:00:04 PM EST |