Options Chain for TESLA INC COM (TSLA) - $387.51 as of 4/22/2026 8:54:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 64.00 | 73.10 | 68.55 | 69.85 | +0.81 | +1.18% | 0.21 | 1 | 1 | 0.83 | 0.96 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 325.00 | 59.00 | 68.30 | 63.65 | % | 0.20 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.18 | 4/22/2026 4:00:06 PM EST | |||
| 330.00 | 54.10 | 63.85 | 58.98 | % | 0.18 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.21 | 4/22/2026 4:00:06 PM EST | |||
| 335.00 | 49.45 | 58.90 | 54.18 | % | 0.16 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.25 | 4/22/2026 4:00:06 PM EST | |||
| 340.00 | 45.00 | 54.35 | 49.68 | 51.41 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.75 | 0.90 | 0.00 | -0.29 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 345.00 | 40.40 | 50.00 | 45.20 | % | 0.13 | 0 | 0 | 0.50 | 0.88 | 0.00 | -0.33 | 4/22/2026 4:00:06 PM EST | |||
| 350.00 | 36.10 | 45.65 | 40.88 | 41.39 | -2.06 | -4.75% | 0.12 | 2 | 22 | 0.51 | 0.85 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 355.00 | 33.80 | 40.15 | 36.98 | 37.50 | -1.10 | -2.85% | 0.10 | 2 | 35 | 0.52 | 0.82 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 360.00 | 31.80 | 34.75 | 33.28 | 34.64 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 0.78 | 0.01 | -0.44 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 365.00 | 28.50 | 30.80 | 29.65 | 32.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.75 | 0.01 | -0.48 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 370.00 | 25.10 | 26.85 | 25.98 | 26.71 | +0.17 | +0.65% | 0.07 | 10 | 5 | 0.51 | 0.70 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 375.00 | 21.90 | 23.50 | 22.70 | 23.30 | +0.79 | +3.51% | 0.06 | 1 | 6 | 0.51 | 0.66 | 0.01 | -0.53 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 380.00 | 19.15 | 20.35 | 19.75 | 19.75 | -0.55 | -2.71% | 0.05 | 25 | 18 | 0.51 | 0.61 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 385.00 | 16.50 | 17.40 | 16.95 | 17.45 | -1.15 | -6.19% | 0.04 | 32 | 48 | 0.51 | 0.55 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 390.00 | 14.20 | 14.75 | 14.48 | 14.64 | +0.05 | +0.35% | 0.04 | 112 | 189 | 0.51 | 0.50 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 395.00 | 12.30 | 13.00 | 12.65 | 12.50 | +0.04 | +0.33% | 0.03 | 192 | 92 | 0.51 | 0.45 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 400.00 | 10.35 | 11.20 | 10.78 | 10.65 | -0.47 | -4.23% | 0.03 | 105 | 55 | 0.52 | 0.40 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 405.00 | 8.75 | 9.15 | 8.95 | 9.02 | -0.38 | -4.05% | 0.02 | 30 | 84 | 0.52 | 0.36 | 0.01 | -0.53 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 410.00 | 7.00 | 7.70 | 7.35 | 7.54 | +0.19 | +2.59% | 0.02 | 235 | 217 | 0.51 | 0.31 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 415.00 | 5.30 | 6.90 | 6.10 | 6.48 | -0.57 | -8.09% | 0.01 | 216 | 205 | 0.53 | 0.28 | 0.01 | -0.49 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 420.00 | 4.40 | 5.95 | 5.18 | 5.30 | -0.05 | -0.94% | 0.01 | 87 | 25 | 0.53 | 0.24 | 0.01 | -0.46 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 425.00 | 4.35 | 5.10 | 4.73 | 4.60 | +0.09 | +2.00% | 0.01 | 47 | 49 | 0.54 | 0.21 | 0.01 | -0.43 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 430.00 | 3.10 | 4.25 | 3.68 | 3.76 | -0.33 | -8.07% | 0.01 | 111 | 5 | 0.55 | 0.18 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 435.00 | 2.79 | 3.65 | 3.22 | 3.16 | +0.04 | +1.29% | 0.01 | 37 | 3 | 0.53 | 0.16 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 440.00 | 2.42 | 2.76 | 2.59 | 2.69 | -0.02 | -0.74% | 0.01 | 75 | 19 | 0.54 | 0.14 | 0.01 | -0.34 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 445.00 | 1.82 | 2.65 | 2.24 | 2.26 | -0.08 | -3.42% | 0.01 | 20 | 6 | 0.55 | 0.12 | 0.00 | -0.30 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 450.00 | 1.59 | 2.23 | 1.91 | 1.91 | -0.16 | -7.73% | 0.00 | 175 | 4 | 0.55 | 0.10 | 0.00 | -0.27 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 455.00 | 1.36 | 1.68 | 1.52 | 1.63 | -0.18 | -9.95% | 0.00 | 30 | 1 | 0.56 | 0.08 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 460.00 | 1.11 | 1.64 | 1.38 | 1.46 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.58 | 0.07 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 465.00 | 0.96 | 1.32 | 1.14 | 1.18 | -0.06 | -4.84% | 0.00 | 164 | 4 | 0.58 | 0.06 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.61 | 0.92 | 0.77 | 0.75 | -0.22 | -22.68% | 0.00 | 57 | 217 | 0.59 | -0.04 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 325.00 | 0.88 | 1.11 | 1.00 | 0.98 | 0.00 | 0.00% | 0.00 | 10 | 3 | 0.58 | -0.05 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 330.00 | 0.95 | 1.37 | 1.16 | 1.12 | -0.35 | -23.81% | 0.00 | 9 | 2 | 0.56 | -0.06 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 335.00 | 1.20 | 1.71 | 1.46 | 1.47 | -0.42 | -22.23% | 0.00 | 40 | 4 | 0.54 | -0.08 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 340.00 | 1.56 | 1.99 | 1.78 | 1.84 | -0.43 | -18.95% | 0.01 | 78 | 106 | 0.53 | -0.10 | 0.00 | -0.29 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 345.00 | 2.25 | 2.56 | 2.41 | 2.37 | -0.23 | -8.85% | 0.01 | 28 | 26 | 0.53 | -0.12 | 0.00 | -0.33 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 350.00 | 2.96 | 3.50 | 3.23 | 3.10 | -0.10 | -3.13% | 0.01 | 151 | 44 | 0.52 | -0.15 | 0.01 | -0.37 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 355.00 | 3.75 | 4.20 | 3.98 | 3.80 | -0.90 | -19.15% | 0.01 | 17 | 2 | 0.52 | -0.18 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 360.00 | 4.80 | 5.70 | 5.25 | 4.95 | -0.35 | -6.61% | 0.01 | 23 | 35 | 0.51 | -0.22 | 0.01 | -0.44 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 365.00 | 6.00 | 6.55 | 6.28 | 6.20 | -0.81 | -11.56% | 0.02 | 42 | 30 | 0.51 | -0.25 | 0.01 | -0.48 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 370.00 | 7.55 | 7.95 | 7.75 | 7.76 | -0.29 | -3.61% | 0.02 | 99 | 84 | 0.51 | -0.30 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 375.00 | 9.10 | 9.85 | 9.48 | 9.41 | -0.89 | -8.65% | 0.03 | 44 | 31 | 0.51 | -0.34 | 0.01 | -0.53 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 380.00 | 11.35 | 11.95 | 11.65 | 11.55 | -1.05 | -8.34% | 0.03 | 86 | 115 | 0.51 | -0.39 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 385.00 | 13.70 | 14.70 | 14.20 | 13.88 | -0.77 | -5.26% | 0.04 | 84 | 119 | 0.51 | -0.45 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 390.00 | 16.05 | 16.80 | 16.43 | 16.40 | -1.00 | -5.75% | 0.04 | 120 | 30 | 0.51 | -0.50 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 395.00 | 19.00 | 19.90 | 19.45 | 18.29 | -0.81 | -4.25% | 0.05 | 23 | 23 | 0.52 | -0.55 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 400.00 | 21.50 | 23.10 | 22.30 | 20.45 | +0.65 | +3.29% | 0.06 | 3 | 3 | 0.51 | -0.60 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 405.00 | 24.75 | 26.55 | 25.65 | 23.23 | % | 0.06 | 1 | 0 | 0.51 | -0.64 | 0.01 | -0.53 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 410.00 | 28.20 | 31.00 | 29.60 | 26.28 | -4.40 | -14.35% | 0.07 | 5 | 5 | 0.53 | -0.69 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 415.00 | 31.95 | 34.20 | 33.08 | 32.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.52 | -0.72 | 0.01 | -0.49 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 420.00 | 35.75 | 38.10 | 36.93 | % | 0.09 | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.46 | 4/22/2026 4:00:06 PM EST | |||
| 425.00 | 39.90 | 42.35 | 41.13 | 39.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.79 | 0.01 | -0.43 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 430.00 | 41.05 | 50.55 | 45.80 | 46.99 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.54 | -0.82 | 0.01 | -0.40 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 435.00 | 46.75 | 51.50 | 49.13 | 47.87 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | -0.84 | 0.01 | -0.37 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 440.00 | 51.00 | 58.15 | 54.58 | 52.97 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | -0.86 | 0.01 | -0.34 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 445.00 | 55.00 | 64.00 | 59.50 | % | 0.13 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.30 | 4/22/2026 4:00:06 PM EST | |||
| 450.00 | 59.30 | 69.00 | 64.15 | % | 0.14 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.27 | 4/22/2026 4:00:06 PM EST | |||
| 455.00 | 64.05 | 73.50 | 68.78 | 66.18 | % | 0.15 | 4 | 0 | 0.73 | -0.92 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 460.00 | 69.00 | 78.35 | 73.68 | % | 0.16 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.21 | 4/22/2026 4:00:06 PM EST | |||
| 465.00 | 74.00 | 83.30 | 78.65 | % | 0.17 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.19 | 4/22/2026 4:00:06 PM EST |