Options Chain for TESLA INC COM (TSLA) - $434.15 as of 1/22/2026 6:07:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 96.55 | 101.25 | 98.90 | 98.37 | % | 0.28 | 1 | 0 | 0.48 | 0.93 | 0.00 | -0.17 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 360.00 | 91.65 | 95.80 | 93.73 | 83.90 | % | 0.26 | 2 | 0 | 0.47 | 0.92 | 0.00 | -0.18 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 365.00 | 87.45 | 91.85 | 89.65 | % | 0.25 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.19 | 1/22/2026 4:00:04 PM EST | |||
| 370.00 | 83.05 | 87.35 | 85.20 | % | 0.23 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.20 | 1/22/2026 4:00:04 PM EST | |||
| 375.00 | 78.60 | 82.95 | 80.78 | 78.80 | % | 0.22 | 2 | 0 | 0.48 | 0.88 | 0.00 | -0.22 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 380.00 | 74.35 | 78.55 | 76.45 | % | 0.20 | 0 | 0 | 0.48 | 0.87 | 0.00 | -0.23 | 1/22/2026 4:00:04 PM EST | |||
| 385.00 | 70.15 | 74.30 | 72.23 | % | 0.19 | 0 | 0 | 0.48 | 0.85 | 0.00 | -0.24 | 1/22/2026 4:00:04 PM EST | |||
| 390.00 | 66.05 | 70.05 | 68.05 | % | 0.17 | 0 | 0 | 0.47 | 0.83 | 0.00 | -0.25 | 1/22/2026 4:00:04 PM EST | |||
| 395.00 | 62.15 | 66.00 | 64.08 | 61.60 | % | 0.16 | 1 | 0 | 0.47 | 0.81 | 0.00 | -0.27 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 400.00 | 58.30 | 62.10 | 60.20 | 53.90 | % | 0.15 | 10 | 0 | 0.47 | 0.79 | 0.00 | -0.28 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 405.00 | 54.50 | 58.35 | 56.43 | % | 0.14 | 0 | 0 | 0.47 | 0.77 | 0.00 | -0.29 | 1/22/2026 4:00:04 PM EST | |||
| 410.00 | 50.90 | 54.70 | 52.80 | 43.40 | % | 0.13 | 1 | 0 | 0.47 | 0.75 | 0.00 | -0.30 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 415.00 | 47.50 | 49.85 | 48.68 | 41.05 | % | 0.12 | 2 | 0 | 0.45 | 0.73 | 0.00 | -0.31 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 420.00 | 45.45 | 46.35 | 45.90 | 44.41 | % | 0.11 | 52 | 0 | 0.46 | 0.70 | 0.00 | -0.32 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 425.00 | 42.25 | 43.50 | 42.88 | 41.58 | % | 0.10 | 5 | 0 | 0.46 | 0.68 | 0.01 | -0.33 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 430.00 | 39.20 | 40.40 | 39.80 | 39.85 | % | 0.09 | 39 | 0 | 0.46 | 0.65 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 435.00 | 36.30 | 37.25 | 36.78 | 36.50 | % | 0.08 | 48 | 0 | 0.46 | 0.62 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 440.00 | 33.60 | 34.50 | 34.05 | 33.20 | % | 0.08 | 93 | 0 | 0.46 | 0.59 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 445.00 | 31.00 | 31.90 | 31.45 | 31.00 | % | 0.07 | 32 | 0 | 0.46 | 0.57 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 450.00 | 28.95 | 29.40 | 29.18 | 29.10 | % | 0.06 | 40 | 0 | 0.46 | 0.54 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 455.00 | 26.15 | 27.45 | 26.80 | 25.23 | % | 0.06 | 11 | 0 | 0.46 | 0.51 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 460.00 | 24.10 | 25.10 | 24.60 | 24.49 | % | 0.05 | 245 | 0 | 0.46 | 0.48 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 465.00 | 22.10 | 23.05 | 22.58 | 22.70 | % | 0.05 | 16 | 0 | 0.46 | 0.45 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 470.00 | 20.25 | 21.20 | 20.73 | 20.87 | % | 0.04 | 28 | 0 | 0.46 | 0.43 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 475.00 | 18.50 | 19.45 | 18.98 | 19.06 | % | 0.04 | 43 | 0 | 0.46 | 0.40 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 480.00 | 17.00 | 17.50 | 17.25 | 17.35 | % | 0.04 | 41 | 0 | 0.46 | 0.38 | 0.01 | -0.33 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 485.00 | 15.50 | 16.00 | 15.75 | 15.50 | % | 0.03 | 39 | 0 | 0.46 | 0.35 | 0.01 | -0.32 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 490.00 | 14.15 | 14.60 | 14.38 | 14.42 | % | 0.03 | 342 | 0 | 0.47 | 0.33 | 0.01 | -0.31 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 495.00 | 12.85 | 13.35 | 13.10 | 13.00 | % | 0.03 | 571 | 0 | 0.47 | 0.31 | 0.00 | -0.31 | 1/22/2026 | 1/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 2.73 | 3.05 | 2.89 | 2.89 | % | 0.01 | 51 | 0 | 0.52 | -0.07 | 0.00 | -0.17 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 360.00 | 3.05 | 3.40 | 3.23 | 3.45 | % | 0.01 | 29 | 0 | 0.51 | -0.08 | 0.00 | -0.18 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 365.00 | 3.50 | 3.85 | 3.68 | 4.01 | % | 0.01 | 16 | 0 | 0.50 | -0.09 | 0.00 | -0.19 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 370.00 | 3.95 | 4.25 | 4.10 | 4.20 | % | 0.01 | 78 | 0 | 0.50 | -0.11 | 0.00 | -0.20 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 375.00 | 4.55 | 4.95 | 4.75 | 4.75 | % | 0.01 | 31 | 0 | 0.49 | -0.12 | 0.00 | -0.22 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 380.00 | 5.15 | 5.60 | 5.38 | 5.56 | % | 0.01 | 37 | 0 | 0.49 | -0.13 | 0.00 | -0.23 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 385.00 | 5.90 | 6.35 | 6.13 | 6.33 | % | 0.02 | 311 | 0 | 0.48 | -0.15 | 0.00 | -0.24 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 390.00 | 6.75 | 7.20 | 6.98 | 7.26 | % | 0.02 | 297 | 0 | 0.48 | -0.17 | 0.00 | -0.25 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 395.00 | 7.75 | 8.15 | 7.95 | 8.17 | % | 0.02 | 222 | 0 | 0.47 | -0.19 | 0.00 | -0.27 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 400.00 | 8.80 | 9.25 | 9.03 | 9.05 | % | 0.02 | 53 | 0 | 0.47 | -0.21 | 0.00 | -0.28 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 405.00 | 10.05 | 10.45 | 10.25 | 10.60 | % | 0.03 | 11 | 0 | 0.47 | -0.23 | 0.00 | -0.29 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 410.00 | 11.40 | 11.80 | 11.60 | 11.87 | % | 0.03 | 28 | 0 | 0.47 | -0.25 | 0.00 | -0.30 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 415.00 | 12.90 | 13.30 | 13.10 | 13.57 | % | 0.03 | 35 | 0 | 0.47 | -0.27 | 0.00 | -0.31 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 420.00 | 14.65 | 14.95 | 14.80 | 15.03 | % | 0.04 | 67 | 0 | 0.46 | -0.30 | 0.00 | -0.32 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 425.00 | 16.30 | 16.70 | 16.50 | 17.25 | % | 0.04 | 18 | 0 | 0.46 | -0.32 | 0.01 | -0.33 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 430.00 | 18.25 | 18.65 | 18.45 | 18.80 | % | 0.04 | 140 | 0 | 0.46 | -0.35 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 435.00 | 20.30 | 20.75 | 20.53 | 21.21 | % | 0.05 | 28 | 0 | 0.46 | -0.38 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 440.00 | 22.35 | 23.00 | 22.68 | 24.00 | % | 0.05 | 41 | 0 | 0.46 | -0.41 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 445.00 | 25.00 | 25.75 | 25.38 | 25.08 | % | 0.06 | 16 | 0 | 0.46 | -0.43 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 450.00 | 27.40 | 28.20 | 27.80 | 27.87 | % | 0.06 | 12 | 0 | 0.46 | -0.46 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 455.00 | 30.10 | 31.00 | 30.55 | 31.55 | % | 0.07 | 27 | 0 | 0.46 | -0.49 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 460.00 | 32.95 | 33.85 | 33.40 | 35.00 | % | 0.07 | 1 | 0 | 0.46 | -0.52 | 0.01 | -0.35 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 465.00 | 35.95 | 36.85 | 36.40 | 38.10 | % | 0.08 | 2 | 0 | 0.46 | -0.55 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 470.00 | 39.10 | 39.95 | 39.53 | 39.90 | % | 0.08 | 7 | 0 | 0.46 | -0.57 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 475.00 | 42.35 | 43.20 | 42.78 | 49.10 | % | 0.09 | 4 | 0 | 0.46 | -0.60 | 0.01 | -0.34 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 480.00 | 45.25 | 46.70 | 45.98 | 51.78 | % | 0.10 | 1 | 0 | 0.46 | -0.62 | 0.01 | -0.33 | 1/22/2026 | 1/22/2026 4:00:04 PM EST | |
| 485.00 | 48.80 | 50.20 | 49.50 | % | 0.10 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.32 | 1/22/2026 4:00:04 PM EST | |||
| 490.00 | 52.40 | 53.80 | 53.10 | % | 0.11 | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.31 | 1/22/2026 4:00:04 PM EST | |||
| 495.00 | 56.25 | 57.55 | 56.90 | % | 0.11 | 0 | 0 | 0.46 | -0.69 | 0.00 | -0.31 | 1/22/2026 4:00:04 PM EST |