Options Chain for TESLA INC COM (TSLA) - $352.89 as of 9/8/2026 5:12:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 85.70 | 90.50 | 88.10 | 78.40 | +1.40 | +1.82% | 0.31 | 1 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 285.00 | 80.60 | 84.30 | 82.45 | % | 0.29 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 290.00 | 77.15 | 79.25 | 78.20 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:04 PM EST | |||
| 295.00 | 70.75 | 75.70 | 73.23 | 72.05 | +9.99 | +16.10% | 0.25 | 1 | 6 | 1.34 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 300.00 | 65.85 | 70.45 | 68.15 | 68.09 | +13.06 | +23.74% | 0.23 | 7 | 6 | 1.22 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 305.00 | 60.80 | 65.90 | 63.35 | 51.37 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.03 | 9/1/2026 | 9/8/2026 4:00:04 PM EST |
| 310.00 | 55.85 | 60.85 | 58.35 | 66.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.17 | 0.99 | 0.00 | -0.06 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 315.00 | 50.80 | 55.80 | 53.30 | 62.37 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.02 | 0.99 | 0.00 | -0.10 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |
| 320.00 | 48.25 | 49.35 | 48.80 | 48.07 | +12.68 | +35.83% | 0.15 | 3 | 64 | 0.80 | 0.98 | 0.00 | -0.13 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 325.00 | 42.45 | 44.35 | 43.40 | 42.00 | +12.06 | +40.29% | 0.13 | 10 | 26 | 0.72 | 0.97 | 0.00 | -0.17 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 330.00 | 36.75 | 39.70 | 38.23 | 38.00 | +11.95 | +45.88% | 0.12 | 4 | 26 | 0.69 | 0.96 | 0.00 | -0.22 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 335.00 | 33.05 | 34.35 | 33.70 | 32.95 | +11.80 | +55.80% | 0.10 | 17 | 26 | 0.57 | 0.94 | 0.01 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 340.00 | 28.50 | 29.55 | 29.03 | 29.36 | +11.61 | +65.41% | 0.09 | 39 | 43 | 0.40 | 0.92 | 0.01 | -0.31 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 345.00 | 24.00 | 26.00 | 25.00 | 23.95 | +9.55 | +66.32% | 0.07 | 109 | 137 | 0.40 | 0.89 | 0.01 | -0.36 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 350.00 | 19.65 | 21.10 | 20.38 | 20.05 | +9.95 | +98.52% | 0.06 | 420 | 645 | 0.40 | 0.85 | 0.01 | -0.40 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 355.00 | 15.75 | 16.05 | 15.90 | 15.65 | +7.90 | +101.94% | 0.04 | 1,922 | 1,269 | 0.40 | 0.79 | 0.02 | -0.46 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 360.00 | 12.15 | 12.30 | 12.23 | 12.26 | +6.64 | +118.15% | 0.03 | 6,318 | 1,136 | 0.39 | 0.70 | 0.02 | -0.53 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 365.00 | 9.05 | 9.25 | 9.15 | 9.15 | +5.05 | +123.18% | 0.03 | 5,384 | 1,023 | 0.39 | 0.59 | 0.02 | -0.59 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 370.00 | 6.55 | 6.75 | 6.65 | 6.66 | +3.73 | +127.31% | 0.02 | 5,718 | 1,243 | 0.39 | 0.47 | 0.02 | -0.61 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 375.00 | 4.65 | 4.75 | 4.70 | 4.65 | +2.58 | +124.64% | 0.01 | 4,518 | 935 | 0.40 | 0.37 | 0.02 | -0.60 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 380.00 | 3.20 | 3.30 | 3.25 | 3.20 | +1.73 | +117.69% | 0.01 | 4,881 | 1,316 | 0.40 | 0.28 | 0.02 | -0.56 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 385.00 | 2.17 | 2.23 | 2.20 | 2.23 | +1.15 | +106.49% | 0.01 | 3,241 | 893 | 0.41 | 0.22 | 0.01 | -0.50 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 390.00 | 1.47 | 1.51 | 1.49 | 1.47 | +0.65 | +79.27% | 0.00 | 2,113 | 366 | 0.42 | 0.16 | 0.01 | -0.43 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 395.00 | 0.99 | 1.03 | 1.01 | 1.01 | +0.35 | +53.03% | 0.00 | 1,427 | 449 | 0.43 | 0.12 | 0.01 | -0.36 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 400.00 | 0.70 | 0.73 | 0.72 | 0.70 | +0.17 | +32.08% | 0.00 | 3,347 | 1,988 | 0.44 | 0.09 | 0.01 | -0.30 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 405.00 | 0.50 | 0.53 | 0.52 | 0.52 | +0.03 | +6.13% | 0.00 | 779 | 414 | 0.46 | 0.07 | 0.01 | -0.24 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 410.00 | 0.37 | 0.40 | 0.39 | 0.40 | -0.01 | -2.44% | 0.00 | 535 | 479 | 0.48 | 0.05 | 0.00 | -0.19 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 415.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.09 | -23.08% | 0.00 | 115 | 337 | 0.50 | 0.03 | 0.00 | -0.15 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 420.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 0.00 | 320 | 496 | 0.52 | 0.02 | 0.00 | -0.11 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 425.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.10 | -33.34% | 0.00 | 859 | 437 | 0.55 | 0.02 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 54 | 0.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 285.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 290.00 | 0.02 | 0.13 | 0.08 | 0.11 | -0.02 | -15.39% | 0.00 | 54 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 295.00 | 0.02 | 0.15 | 0.09 | 0.13 | -0.05 | -27.78% | 0.00 | 107 | 22 | 0.70 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 300.00 | 0.09 | 0.17 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 29 | 256 | 0.71 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 305.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 5,126 | 74 | 0.64 | 0.00 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 310.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.14 | -51.86% | 0.00 | 59 | 86 | 0.61 | -0.01 | 0.00 | -0.06 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 315.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.23 | -60.53% | 0.00 | 96 | 67 | 0.57 | -0.01 | 0.00 | -0.10 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 320.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.33 | -64.71% | 0.00 | 253 | 325 | 0.54 | -0.02 | 0.00 | -0.13 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 325.00 | 0.22 | 0.23 | 0.23 | 0.23 | -0.49 | -68.06% | 0.00 | 208 | 147 | 0.51 | -0.03 | 0.00 | -0.17 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 330.00 | 0.28 | 0.30 | 0.29 | 0.33 | -0.84 | -71.80% | 0.00 | 252 | 355 | 0.47 | -0.04 | 0.00 | -0.22 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 335.00 | 0.40 | 0.42 | 0.41 | 0.43 | -1.32 | -75.43% | 0.00 | 399 | 315 | 0.45 | -0.06 | 0.01 | -0.27 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 340.00 | 0.60 | 0.63 | 0.62 | 0.61 | -2.11 | -77.58% | 0.00 | 2,307 | 525 | 0.43 | -0.08 | 0.01 | -0.31 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 345.00 | 0.92 | 0.96 | 0.94 | 0.96 | -3.14 | -76.59% | 0.00 | 2,614 | 629 | 0.41 | -0.11 | 0.01 | -0.36 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 350.00 | 1.53 | 1.56 | 1.55 | 1.58 | -4.52 | -74.10% | 0.00 | 3,203 | 507 | 0.40 | -0.15 | 0.01 | -0.40 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 355.00 | 2.44 | 2.50 | 2.47 | 2.44 | -5.73 | -70.14% | 0.01 | 2,172 | 490 | 0.39 | -0.21 | 0.02 | -0.46 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 360.00 | 3.80 | 3.90 | 3.85 | 3.90 | -7.51 | -65.82% | 0.01 | 4,536 | 604 | 0.39 | -0.30 | 0.02 | -0.53 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 365.00 | 5.70 | 5.80 | 5.75 | 5.79 | -8.76 | -60.21% | 0.02 | 2,719 | 594 | 0.39 | -0.41 | 0.02 | -0.59 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 370.00 | 8.20 | 8.30 | 8.25 | 8.55 | -10.37 | -54.81% | 0.02 | 1,589 | 558 | 0.39 | -0.53 | 0.02 | -0.61 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 375.00 | 11.20 | 11.70 | 11.45 | 11.43 | -11.26 | -49.63% | 0.03 | 131 | 327 | 0.40 | -0.63 | 0.02 | -0.60 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 380.00 | 14.75 | 15.30 | 15.03 | 15.20 | -11.80 | -43.71% | 0.04 | 64 | 410 | 0.41 | -0.72 | 0.02 | -0.56 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 385.00 | 18.65 | 19.30 | 18.98 | 19.50 | -11.70 | -37.50% | 0.05 | 25 | 144 | 0.41 | -0.78 | 0.01 | -0.50 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 390.00 | 22.60 | 24.00 | 23.30 | 23.47 | -12.66 | -35.04% | 0.06 | 8 | 38 | 0.42 | -0.84 | 0.01 | -0.43 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 395.00 | 26.95 | 28.55 | 27.75 | 29.75 | -12.45 | -29.51% | 0.07 | 7 | 6 | 0.51 | -0.88 | 0.01 | -0.36 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 400.00 | 31.70 | 33.25 | 32.48 | 33.15 | -14.95 | -31.09% | 0.08 | 59 | 59 | 0.54 | -0.91 | 0.01 | -0.30 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 405.00 | 36.55 | 38.05 | 37.30 | 37.85 | +10.05 | +36.16% | 0.09 | 2 | 1 | 0.56 | -0.93 | 0.01 | -0.24 | 9/8/2026 | 9/8/2026 4:00:04 PM EST |
| 410.00 | 40.30 | 44.05 | 42.18 | 57.09 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.72 | -0.95 | 0.00 | -0.19 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 415.00 | 45.20 | 49.00 | 47.10 | 59.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | -0.97 | 0.00 | -0.15 | 9/4/2026 | 9/8/2026 4:00:04 PM EST |
| 420.00 | 51.45 | 52.85 | 52.15 | % | 0.12 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.11 | 9/8/2026 4:00:04 PM EST | |||
| 425.00 | 55.85 | 58.90 | 57.38 | 43.95 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.87 | -0.98 | 0.00 | -0.08 | 9/3/2026 | 9/8/2026 4:00:04 PM EST |