Options Chain for TESLA INC COM (TSLA) - $354.08 as of 9/4/2026 8:31:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 70.85 | 78.10 | 74.48 | 77.00 | % | 0.27 | 1 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST | |
| 285.00 | 65.90 | 73.50 | 69.70 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 290.00 | 61.15 | 68.40 | 64.78 | % | 0.22 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 9/4/2026 4:00:03 PM EST | |||
| 295.00 | 56.35 | 63.45 | 59.90 | 62.06 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.04 | 0.99 | 0.00 | -0.06 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 300.00 | 51.40 | 58.45 | 54.93 | 55.03 | -25.87 | -31.98% | 0.18 | 1 | 6 | 0.98 | 0.99 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 305.00 | 46.25 | 53.50 | 49.88 | 51.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.10 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 310.00 | 41.10 | 48.55 | 44.83 | 66.20 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.85 | 0.96 | 0.00 | -0.13 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 315.00 | 36.30 | 43.75 | 40.03 | 62.37 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.79 | 0.95 | 0.00 | -0.17 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 320.00 | 34.20 | 35.30 | 34.75 | 35.39 | -21.46 | -37.75% | 0.11 | 65 | 0 | 0.46 | 0.92 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 325.00 | 29.60 | 30.55 | 30.08 | 29.94 | -19.68 | -39.67% | 0.09 | 17 | 21 | 0.38 | 0.90 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 330.00 | 25.05 | 25.95 | 25.50 | 26.05 | -13.28 | -33.77% | 0.08 | 16 | 15 | 0.37 | 0.86 | 0.01 | -0.28 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 335.00 | 20.60 | 21.60 | 21.10 | 21.15 | -27.35 | -56.40% | 0.06 | 36 | 33 | 0.36 | 0.82 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 340.00 | 16.45 | 17.55 | 17.00 | 17.75 | -20.25 | -53.29% | 0.05 | 135 | 26 | 0.35 | 0.76 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 345.00 | 13.10 | 13.95 | 13.53 | 14.40 | -23.30 | -61.81% | 0.04 | 158 | 94 | 0.35 | 0.69 | 0.02 | -0.38 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 350.00 | 10.10 | 10.35 | 10.23 | 10.10 | -20.81 | -67.33% | 0.03 | 893 | 480 | 0.34 | 0.59 | 0.02 | -0.40 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 355.00 | 7.60 | 7.75 | 7.68 | 7.75 | -19.30 | -71.35% | 0.02 | 3,086 | 368 | 0.34 | 0.49 | 0.02 | -0.40 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 360.00 | 5.55 | 5.70 | 5.63 | 5.62 | -18.85 | -77.04% | 0.02 | 2,781 | 288 | 0.35 | 0.39 | 0.02 | -0.38 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 365.00 | 4.00 | 4.10 | 4.05 | 4.10 | -14.55 | -78.02% | 0.01 | 2,167 | 269 | 0.35 | 0.30 | 0.02 | -0.35 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 370.00 | 2.84 | 2.91 | 2.88 | 2.93 | -14.67 | -83.36% | 0.01 | 2,300 | 450 | 0.36 | 0.23 | 0.02 | -0.32 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 375.00 | 2.00 | 2.06 | 2.03 | 2.07 | -9.47 | -82.07% | 0.01 | 1,926 | 469 | 0.37 | 0.18 | 0.01 | -0.29 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 380.00 | 1.45 | 1.49 | 1.47 | 1.47 | -8.18 | -84.77% | 0.00 | 1,920 | 712 | 0.38 | 0.14 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 385.00 | 1.04 | 1.10 | 1.07 | 1.08 | -6.52 | -85.79% | 0.00 | 1,092 | 588 | 0.39 | 0.12 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 390.00 | 0.81 | 0.84 | 0.83 | 0.82 | -5.17 | -86.32% | 0.00 | 463 | 299 | 0.40 | 0.10 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 395.00 | 0.64 | 0.67 | 0.66 | 0.66 | -4.09 | -86.11% | 0.00 | 293 | 406 | 0.42 | 0.08 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 400.00 | 0.52 | 0.55 | 0.54 | 0.53 | -3.22 | -85.87% | 0.00 | 2,431 | 1,204 | 0.44 | 0.06 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 405.00 | 0.44 | 0.47 | 0.46 | 0.49 | -2.42 | -83.17% | 0.00 | 176 | 367 | 0.46 | 0.05 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 410.00 | 0.38 | 0.42 | 0.40 | 0.41 | -1.85 | -81.86% | 0.00 | 158 | 441 | 0.48 | 0.04 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 415.00 | 0.34 | 0.37 | 0.36 | 0.39 | -1.34 | -77.46% | 0.00 | 70 | 346 | 0.51 | 0.03 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 420.00 | 0.31 | 0.33 | 0.32 | 0.34 | -1.12 | -76.72% | 0.00 | 307 | 429 | 0.53 | 0.02 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 425.00 | 0.27 | 0.30 | 0.29 | 0.30 | -0.82 | -73.22% | 0.00 | 159 | 467 | 0.55 | 0.02 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.01 | 0.13 | 0.07 | 0.12 | -0.01 | -7.70% | 0.00 | 49 | 45 | 0.55 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 285.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 4 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 290.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.04 | -23.53% | 0.00 | 8 | 8 | 0.54 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 295.00 | 0.13 | 0.17 | 0.15 | 0.18 | -0.12 | -40.00% | 0.00 | 22 | 1 | 0.51 | -0.01 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 300.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.06 | -26.09% | 0.00 | 173 | 195 | 0.48 | -0.01 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 305.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 0.00 | 68 | 32 | 0.45 | -0.02 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 310.00 | 0.24 | 0.27 | 0.26 | 0.27 | -0.01 | -3.58% | 0.00 | 68 | 42 | 0.42 | -0.04 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 315.00 | 0.33 | 0.37 | 0.35 | 0.38 | +0.05 | +15.16% | 0.00 | 72 | 40 | 0.40 | -0.05 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 320.00 | 0.46 | 0.50 | 0.48 | 0.51 | +0.13 | +34.22% | 0.00 | 504 | 95 | 0.38 | -0.08 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 325.00 | 0.69 | 0.73 | 0.71 | 0.72 | +0.22 | +44.00% | 0.00 | 189 | 95 | 0.37 | -0.10 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 330.00 | 1.08 | 1.14 | 1.11 | 1.17 | +0.41 | +53.95% | 0.00 | 364 | 263 | 0.35 | -0.14 | 0.01 | -0.28 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 335.00 | 1.71 | 1.78 | 1.75 | 1.75 | +0.88 | +101.15% | 0.01 | 642 | 138 | 0.35 | -0.18 | 0.01 | -0.32 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 340.00 | 2.69 | 2.77 | 2.73 | 2.72 | +1.56 | +134.49% | 0.01 | 1,261 | 274 | 0.34 | -0.24 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 345.00 | 4.05 | 4.20 | 4.13 | 4.10 | +2.44 | +146.99% | 0.01 | 1,536 | 246 | 0.34 | -0.31 | 0.02 | -0.38 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 350.00 | 6.00 | 6.10 | 6.05 | 6.10 | +3.85 | +171.12% | 0.02 | 1,044 | 486 | 0.34 | -0.41 | 0.02 | -0.40 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 355.00 | 8.25 | 8.85 | 8.55 | 8.17 | +5.12 | +167.87% | 0.02 | 953 | 385 | 0.35 | -0.51 | 0.02 | -0.40 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 360.00 | 10.95 | 11.75 | 11.35 | 11.41 | +7.11 | +165.35% | 0.03 | 1,001 | 487 | 0.34 | -0.61 | 0.02 | -0.38 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 365.00 | 14.30 | 15.20 | 14.75 | 14.55 | +8.75 | +150.87% | 0.04 | 178 | 674 | 0.34 | -0.70 | 0.02 | -0.35 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 370.00 | 18.10 | 19.05 | 18.58 | 18.92 | +11.22 | +145.72% | 0.05 | 557 | 756 | 0.35 | -0.77 | 0.02 | -0.32 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 375.00 | 22.15 | 23.15 | 22.65 | 22.69 | +12.59 | +124.66% | 0.06 | 174 | 385 | 0.35 | -0.82 | 0.01 | -0.29 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 380.00 | 26.90 | 27.65 | 27.28 | 27.00 | +14.20 | +110.94% | 0.07 | 142 | 470 | 0.37 | -0.86 | 0.01 | -0.27 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 385.00 | 31.15 | 32.30 | 31.73 | 31.20 | +15.65 | +100.65% | 0.08 | 83 | 190 | 0.35 | -0.88 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 390.00 | 35.95 | 36.95 | 36.45 | 36.13 | +17.13 | +90.16% | 0.09 | 18 | 27 | 0.45 | -0.90 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 395.00 | 40.75 | 42.30 | 41.53 | 42.20 | +22.20 | +111.00% | 0.11 | 10 | 11 | 0.52 | -0.92 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 400.00 | 45.65 | 47.15 | 46.40 | 48.10 | +25.40 | +111.90% | 0.12 | 1 | 58 | 0.56 | -0.94 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 405.00 | 49.80 | 54.75 | 52.28 | 27.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.79 | -0.95 | 0.00 | -0.15 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 410.00 | 54.95 | 60.10 | 57.53 | 57.09 | +25.23 | +79.19% | 0.14 | 3 | 3 | 0.87 | -0.96 | 0.00 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 415.00 | 57.05 | 64.55 | 60.80 | 59.50 | +23.38 | +64.73% | 0.15 | 4 | 5 | 0.86 | -0.97 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 420.00 | 62.00 | 69.80 | 65.90 | % | 0.16 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.09 | 9/4/2026 4:00:03 PM EST | |||
| 425.00 | 67.00 | 75.05 | 71.03 | 43.95 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.99 | -0.98 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |