Options Chain for TESLA INC COM (TSLA) - $393.45 as of 7/3/2026 5:31:24 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 | 46.00 | 53.40 | 49.70 | 54.25 | % | 0.14 | 2 | 0 | 0.50 | 0.77 | 0.00 | -0.25 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 360.00 | 41.30 | 49.00 | 45.15 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.26 | 7/2/2026 4:00:07 PM EST | |||
| 365.00 | 37.50 | 46.50 | 42.00 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.01 | -0.27 | 7/2/2026 4:00:07 PM EST | |||
| 370.00 | 37.20 | 40.15 | 38.68 | 37.39 | % | 0.10 | 6 | 0 | 0.47 | 0.69 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 375.00 | 34.20 | 36.85 | 35.53 | 33.80 | % | 0.09 | 10 | 0 | 0.47 | 0.66 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 380.00 | 30.55 | 33.95 | 32.25 | 32.71 | % | 0.08 | 11 | 0 | 0.47 | 0.63 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 385.00 | 28.35 | 31.15 | 29.75 | 29.60 | % | 0.08 | 4 | 0 | 0.46 | 0.59 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 390.00 | 25.75 | 28.50 | 27.13 | 26.70 | % | 0.07 | 60 | 0 | 0.46 | 0.56 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 395.00 | 23.95 | 26.00 | 24.98 | 23.97 | % | 0.06 | 117 | 0 | 0.47 | 0.53 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 400.00 | 21.75 | 22.75 | 22.25 | 22.91 | % | 0.06 | 79 | 0 | 0.46 | 0.50 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 405.00 | 19.80 | 20.65 | 20.23 | 20.60 | % | 0.05 | 20 | 0 | 0.46 | 0.47 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 410.00 | 17.70 | 18.70 | 18.20 | 18.55 | % | 0.04 | 56 | 0 | 0.46 | 0.43 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 415.00 | 16.10 | 16.90 | 16.50 | 15.80 | % | 0.04 | 82 | 0 | 0.46 | 0.40 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 420.00 | 14.45 | 15.25 | 14.85 | 15.15 | % | 0.04 | 201 | 0 | 0.46 | 0.37 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 425.00 | 12.85 | 13.70 | 13.28 | 13.46 | % | 0.03 | 147 | 0 | 0.46 | 0.35 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 430.00 | 11.60 | 12.40 | 12.00 | 11.93 | % | 0.03 | 28 | 0 | 0.46 | 0.32 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 435.00 | 10.35 | 11.20 | 10.78 | 11.00 | % | 0.02 | 59 | 0 | 0.47 | 0.30 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 440.00 | 9.30 | 10.10 | 9.70 | 9.92 | % | 0.02 | 13 | 0 | 0.47 | 0.27 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 445.00 | 8.40 | 9.10 | 8.75 | 9.05 | % | 0.02 | 1 | 0 | 0.47 | 0.25 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 450.00 | 7.45 | 8.20 | 7.83 | 7.90 | % | 0.02 | 259 | 0 | 0.48 | 0.23 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 455.00 | 6.80 | 7.40 | 7.10 | 7.20 | % | 0.02 | 108 | 0 | 0.47 | 0.21 | 0.00 | -0.22 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 460.00 | 6.10 | 6.70 | 6.40 | 6.47 | % | 0.01 | 23 | 0 | 0.48 | 0.19 | 0.00 | -0.21 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 465.00 | 5.50 | 6.10 | 5.80 | 5.80 | % | 0.01 | 2 | 0 | 0.48 | 0.18 | 0.00 | -0.20 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 470.00 | 4.95 | 5.50 | 5.23 | 5.23 | % | 0.01 | 11 | 0 | 0.48 | 0.16 | 0.00 | -0.19 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 475.00 | 4.45 | 5.00 | 4.73 | 4.73 | % | 0.01 | 7 | 0 | 0.49 | 0.15 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 480.00 | 4.00 | 4.55 | 4.28 | 4.38 | % | 0.01 | 7 | 0 | 0.49 | 0.14 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 485.00 | 3.60 | 4.15 | 3.88 | 3.96 | % | 0.01 | 13 | 0 | 0.49 | 0.13 | 0.00 | -0.17 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 490.00 | 3.30 | 3.80 | 3.55 | 3.50 | % | 0.01 | 3 | 0 | 0.50 | 0.12 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 495.00 | 3.00 | 3.50 | 3.25 | 3.19 | % | 0.01 | 13 | 0 | 0.50 | 0.11 | 0.00 | -0.15 | 7/2/2026 | 7/2/2026 4:00:07 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 | 8.80 | 9.50 | 9.15 | 9.10 | % | 0.03 | 93 | 0 | 0.47 | -0.23 | 0.00 | -0.25 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 360.00 | 10.15 | 11.00 | 10.58 | 10.55 | % | 0.03 | 74 | 0 | 0.46 | -0.26 | 0.01 | -0.26 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 365.00 | 11.60 | 12.55 | 12.08 | 12.60 | % | 0.03 | 22 | 0 | 0.46 | -0.28 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 370.00 | 13.30 | 14.05 | 13.68 | 15.01 | % | 0.04 | 47 | 0 | 0.46 | -0.31 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 375.00 | 15.10 | 15.85 | 15.48 | 15.25 | % | 0.04 | 61 | 0 | 0.46 | -0.34 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 380.00 | 17.10 | 17.85 | 17.48 | 17.25 | % | 0.05 | 61 | 0 | 0.45 | -0.37 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 385.00 | 19.25 | 20.30 | 19.78 | 19.52 | % | 0.05 | 85 | 0 | 0.45 | -0.41 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 390.00 | 21.65 | 22.45 | 22.05 | 23.05 | % | 0.06 | 182 | 0 | 0.45 | -0.44 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 395.00 | 24.20 | 25.20 | 24.70 | 24.20 | % | 0.06 | 33 | 0 | 0.45 | -0.47 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 400.00 | 26.35 | 28.80 | 27.58 | 29.29 | % | 0.07 | 105 | 0 | 0.46 | -0.50 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 405.00 | 28.25 | 31.85 | 30.05 | 31.21 | % | 0.07 | 22 | 0 | 0.45 | -0.54 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 410.00 | 31.40 | 34.90 | 33.15 | 31.66 | % | 0.08 | 29 | 0 | 0.45 | -0.57 | 0.01 | -0.30 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 415.00 | 34.55 | 38.15 | 36.35 | 26.20 | % | 0.09 | 3 | 0 | 0.45 | -0.60 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 420.00 | 38.65 | 41.55 | 40.10 | 39.12 | % | 0.10 | 22 | 0 | 0.45 | -0.63 | 0.01 | -0.29 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 425.00 | 42.25 | 44.90 | 43.58 | 41.55 | % | 0.10 | 5 | 0 | 0.45 | -0.65 | 0.01 | -0.28 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 430.00 | 45.90 | 48.75 | 47.33 | 44.27 | % | 0.11 | 6 | 0 | 0.46 | -0.68 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 435.00 | 49.10 | 56.00 | 52.55 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.26 | 7/2/2026 4:00:07 PM EST | |||
| 440.00 | 53.05 | 59.95 | 56.50 | 51.51 | % | 0.13 | 3 | 0 | 0.45 | -0.73 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 445.00 | 54.50 | 63.50 | 59.00 | % | 0.13 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.24 | 7/2/2026 4:00:07 PM EST | |||
| 450.00 | 58.50 | 67.50 | 63.00 | 62.80 | % | 0.14 | 3 | 0 | 0.45 | -0.77 | 0.00 | -0.23 | 7/2/2026 | 7/2/2026 4:00:07 PM EST | |
| 455.00 | 63.00 | 72.00 | 67.50 | % | 0.15 | 0 | 0 | 0.45 | -0.79 | 0.00 | -0.22 | 7/2/2026 4:00:07 PM EST | |||
| 460.00 | 67.40 | 76.00 | 71.70 | % | 0.16 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.21 | 7/2/2026 4:00:07 PM EST | |||
| 465.00 | 71.65 | 80.20 | 75.93 | % | 0.16 | 0 | 0 | 0.45 | -0.82 | 0.00 | -0.20 | 7/2/2026 4:00:07 PM EST | |||
| 470.00 | 76.00 | 85.00 | 80.50 | % | 0.17 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.19 | 7/2/2026 4:00:07 PM EST | |||
| 475.00 | 80.50 | 89.20 | 84.85 | % | 0.18 | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.18 | 7/2/2026 4:00:07 PM EST | |||
| 480.00 | 85.00 | 94.00 | 89.50 | % | 0.19 | 0 | 0 | 0.45 | -0.86 | 0.00 | -0.17 | 7/2/2026 4:00:07 PM EST | |||
| 485.00 | 90.05 | 99.00 | 94.53 | % | 0.19 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.17 | 7/2/2026 4:00:07 PM EST | |||
| 490.00 | 94.50 | 103.50 | 99.00 | % | 0.20 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.16 | 7/2/2026 4:00:07 PM EST | |||
| 495.00 | 99.00 | 108.00 | 103.50 | % | 0.21 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.15 | 7/2/2026 4:00:07 PM EST |