Options Chain for TESLA INC COM (TSLA) - $360.59 as of 4/3/2026 4:02:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 55.75 | 63.25 | 59.50 | 59.63 | % | 0.19 | 18 | 0 | 0.50 | 0.82 | 0.00 | -0.21 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 315.00 | 51.55 | 59.70 | 55.63 | 57.25 | % | 0.18 | 1 | 0 | 0.50 | 0.80 | 0.00 | -0.22 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 320.00 | 47.70 | 55.75 | 51.73 | 56.56 | % | 0.16 | 1 | 0 | 0.49 | 0.78 | 0.00 | -0.23 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 325.00 | 44.60 | 51.70 | 48.15 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.00 | -0.23 | 4/2/2026 4:00:05 PM EST | |||
| 330.00 | 40.80 | 46.00 | 43.40 | 44.28 | % | 0.13 | 5 | 0 | 0.47 | 0.73 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 335.00 | 37.85 | 44.00 | 40.93 | 40.39 | % | 0.12 | 9 | 0 | 0.48 | 0.70 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 340.00 | 37.15 | 37.65 | 37.40 | 37.75 | % | 0.11 | 19 | 0 | 0.48 | 0.67 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 345.00 | 34.00 | 34.40 | 34.20 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.01 | -0.26 | 4/2/2026 4:00:05 PM EST | |||
| 350.00 | 30.95 | 31.35 | 31.15 | 34.94 | % | 0.09 | 18 | 0 | 0.47 | 0.61 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 355.00 | 28.05 | 28.45 | 28.25 | 28.25 | % | 0.08 | 28 | 0 | 0.46 | 0.58 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 360.00 | 25.35 | 25.70 | 25.53 | 25.50 | % | 0.07 | 110 | 0 | 0.46 | 0.55 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 365.00 | 22.75 | 23.15 | 22.95 | 22.95 | % | 0.06 | 160 | 0 | 0.45 | 0.52 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 370.00 | 20.40 | 20.75 | 20.58 | 20.70 | % | 0.06 | 240 | 0 | 0.45 | 0.48 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 375.00 | 18.15 | 18.55 | 18.35 | 18.21 | % | 0.05 | 31 | 0 | 0.44 | 0.45 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 380.00 | 16.10 | 16.45 | 16.28 | 16.30 | % | 0.04 | 44 | 0 | 0.44 | 0.42 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 385.00 | 14.25 | 14.60 | 14.43 | 14.42 | % | 0.04 | 49 | 0 | 0.44 | 0.39 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 390.00 | 12.50 | 12.85 | 12.68 | 12.85 | % | 0.03 | 40 | 0 | 0.43 | 0.35 | 0.01 | -0.23 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 395.00 | 11.00 | 11.30 | 11.15 | 11.12 | % | 0.03 | 33 | 0 | 0.43 | 0.32 | 0.01 | -0.22 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 400.00 | 9.60 | 9.90 | 9.75 | 9.75 | % | 0.02 | 365 | 0 | 0.43 | 0.29 | 0.01 | -0.21 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 405.00 | 8.30 | 8.65 | 8.48 | 8.49 | % | 0.02 | 18 | 0 | 0.42 | 0.27 | 0.01 | -0.20 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 410.00 | 7.20 | 7.55 | 7.38 | 7.40 | % | 0.02 | 21 | 0 | 0.42 | 0.24 | 0.01 | -0.19 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 415.00 | 6.25 | 6.55 | 6.40 | 6.50 | % | 0.02 | 5 | 0 | 0.42 | 0.22 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 420.00 | 5.40 | 5.70 | 5.55 | 5.55 | % | 0.01 | 57 | 0 | 0.42 | 0.19 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 425.00 | 4.65 | 4.95 | 4.80 | 5.00 | % | 0.01 | 18 | 0 | 0.42 | 0.17 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 430.00 | 4.00 | 4.30 | 4.15 | 4.22 | % | 0.01 | 41 | 0 | 0.42 | 0.16 | 0.00 | -0.14 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 435.00 | 3.45 | 3.75 | 3.60 | 3.65 | % | 0.01 | 3 | 0 | 0.42 | 0.14 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 440.00 | 3.00 | 3.25 | 3.13 | 3.21 | % | 0.01 | 28 | 0 | 0.42 | 0.12 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 445.00 | 2.59 | 2.83 | 2.71 | 3.34 | % | 0.01 | 4 | 0 | 0.42 | 0.11 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 450.00 | 2.31 | 2.47 | 2.39 | 2.45 | % | 0.01 | 85 | 0 | 0.42 | 0.10 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 7.15 | 7.50 | 7.33 | 7.27 | % | 0.02 | 337 | 0 | 0.52 | -0.18 | 0.00 | -0.21 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 315.00 | 8.10 | 8.45 | 8.28 | 8.22 | % | 0.03 | 28 | 0 | 0.51 | -0.20 | 0.00 | -0.22 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 320.00 | 9.20 | 9.55 | 9.38 | 9.86 | % | 0.03 | 98 | 0 | 0.50 | -0.22 | 0.00 | -0.23 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 325.00 | 10.40 | 10.75 | 10.58 | 10.45 | % | 0.03 | 121 | 0 | 0.49 | -0.24 | 0.00 | -0.23 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 330.00 | 11.75 | 12.05 | 11.90 | 11.80 | % | 0.04 | 31 | 0 | 0.49 | -0.27 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 335.00 | 13.20 | 13.55 | 13.38 | 12.10 | % | 0.04 | 5 | 0 | 0.48 | -0.30 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 340.00 | 14.85 | 15.15 | 15.00 | 14.83 | % | 0.04 | 54 | 0 | 0.48 | -0.33 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 345.00 | 16.60 | 16.95 | 16.78 | 17.17 | % | 0.05 | 20 | 0 | 0.47 | -0.35 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 350.00 | 18.55 | 18.95 | 18.75 | 19.60 | % | 0.05 | 140 | 0 | 0.47 | -0.39 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 355.00 | 20.65 | 21.00 | 20.83 | 21.00 | % | 0.06 | 132 | 0 | 0.46 | -0.42 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 360.00 | 22.90 | 23.30 | 23.10 | 23.25 | % | 0.06 | 30 | 0 | 0.46 | -0.45 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 365.00 | 25.35 | 25.75 | 25.55 | 26.70 | % | 0.07 | 75 | 0 | 0.45 | -0.48 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 370.00 | 27.95 | 28.35 | 28.15 | 29.25 | % | 0.08 | 54 | 0 | 0.45 | -0.52 | 0.01 | -0.26 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 375.00 | 30.75 | 31.15 | 30.95 | 31.10 | % | 0.08 | 9 | 0 | 0.45 | -0.55 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 380.00 | 33.70 | 34.10 | 33.90 | 34.20 | % | 0.09 | 44 | 0 | 0.44 | -0.58 | 0.01 | -0.25 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 385.00 | 36.80 | 37.25 | 37.03 | 37.85 | % | 0.10 | 8 | 0 | 0.44 | -0.61 | 0.01 | -0.24 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 390.00 | 40.05 | 40.55 | 40.30 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.01 | -0.23 | 4/2/2026 4:00:05 PM EST | |||
| 395.00 | 43.50 | 44.05 | 43.78 | % | 0.11 | 0 | 0 | 0.43 | -0.68 | 0.01 | -0.22 | 4/2/2026 4:00:05 PM EST | |||
| 400.00 | 43.65 | 48.85 | 46.25 | 48.17 | % | 0.12 | 1 | 0 | 0.40 | -0.71 | 0.01 | -0.21 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 405.00 | 47.10 | 55.45 | 51.28 | % | 0.13 | 0 | 0 | 0.42 | -0.73 | 0.01 | -0.20 | 4/2/2026 4:00:05 PM EST | |||
| 410.00 | 50.95 | 57.05 | 54.00 | % | 0.13 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.19 | 4/2/2026 4:00:05 PM EST | |||
| 415.00 | 55.25 | 63.35 | 59.30 | 60.67 | % | 0.14 | 2 | 0 | 0.41 | -0.78 | 0.01 | -0.18 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 420.00 | 60.05 | 66.10 | 63.08 | 64.30 | % | 0.15 | 5 | 0 | 0.39 | -0.81 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 425.00 | 64.35 | 71.60 | 67.98 | % | 0.16 | 0 | 0 | 0.40 | -0.83 | 0.00 | -0.15 | 4/2/2026 4:00:05 PM EST | |||
| 430.00 | 71.10 | 76.00 | 73.55 | 73.07 | % | 0.17 | 1 | 0 | 0.46 | -0.84 | 0.00 | -0.14 | 4/2/2026 | 4/2/2026 4:00:05 PM EST | |
| 435.00 | 73.20 | 80.50 | 76.85 | % | 0.18 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.13 | 4/2/2026 4:00:05 PM EST | |||
| 440.00 | 77.75 | 85.00 | 81.38 | % | 0.18 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.12 | 4/2/2026 4:00:05 PM EST | |||
| 445.00 | 82.40 | 89.75 | 86.08 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.11 | 4/2/2026 4:00:05 PM EST | |||
| 450.00 | 87.05 | 94.35 | 90.70 | 90.50 | % | 0.20 | 71 | 0 | 0.57 | -0.90 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 4:00:05 PM EST |