Options Chain for TESLA INC COM (TSLA) - $367.81 as of 9/9/2026 8:43:59 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 | 85.75 | 91.90 | 88.83 | % | 0.32 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.06 | 9/9/2026 4:00:04 PM EST | |||
| 285.00 | 80.85 | 86.85 | 83.85 | % | 0.29 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.07 | 9/9/2026 4:00:04 PM EST | |||
| 290.00 | 75.95 | 81.85 | 78.90 | % | 0.27 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.09 | 9/9/2026 4:00:04 PM EST | |||
| 295.00 | 71.10 | 76.80 | 73.95 | % | 0.25 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.10 | 9/9/2026 4:00:04 PM EST | |||
| 300.00 | 65.95 | 71.70 | 68.83 | % | 0.23 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.12 | 9/9/2026 4:00:04 PM EST | |||
| 305.00 | 61.25 | 66.60 | 63.93 | % | 0.21 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.14 | 9/9/2026 4:00:04 PM EST | |||
| 310.00 | 56.95 | 61.40 | 59.18 | 55.98 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.75 | 0.96 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 315.00 | 53.55 | 55.10 | 54.33 | 58.40 | +7.26 | +14.20% | 0.17 | 108 | 10 | 0.59 | 0.95 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 320.00 | 48.95 | 50.05 | 49.50 | 53.55 | +4.49 | +9.16% | 0.15 | 108 | 5 | 0.47 | 0.93 | 0.00 | -0.20 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 325.00 | 44.05 | 45.40 | 44.73 | 44.32 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.44 | 0.92 | 0.00 | -0.23 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 330.00 | 39.40 | 40.80 | 40.10 | 35.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | 0.90 | 0.01 | -0.25 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 335.00 | 34.90 | 36.30 | 35.60 | 37.50 | % | 0.11 | 8 | 0 | 0.44 | 0.87 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 340.00 | 30.75 | 31.55 | 31.15 | 31.73 | -0.02 | -0.07% | 0.09 | 18 | 2 | 0.43 | 0.84 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 345.00 | 26.70 | 27.40 | 27.05 | 30.62 | +4.72 | +18.23% | 0.08 | 12 | 1 | 0.42 | 0.80 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 350.00 | 22.75 | 23.90 | 23.33 | 23.98 | +0.58 | +2.48% | 0.07 | 2 | 12 | 0.42 | 0.75 | 0.01 | -0.36 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 355.00 | 18.40 | 20.05 | 19.23 | 19.86 | +0.66 | +3.44% | 0.05 | 17 | 10 | 0.42 | 0.70 | 0.01 | -0.39 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 360.00 | 15.45 | 16.70 | 16.08 | 17.02 | -0.18 | -1.05% | 0.04 | 31 | 40 | 0.41 | 0.63 | 0.01 | -0.41 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 365.00 | 13.40 | 13.70 | 13.55 | 13.70 | -0.60 | -4.20% | 0.04 | 53 | 84 | 0.41 | 0.56 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 370.00 | 9.45 | 11.15 | 10.30 | 11.02 | -0.48 | -4.18% | 0.03 | 142 | 137 | 0.41 | 0.49 | 0.01 | -0.44 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 375.00 | 8.25 | 9.00 | 8.63 | 8.95 | -0.53 | -5.60% | 0.02 | 360 | 28 | 0.41 | 0.43 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 380.00 | 6.90 | 7.25 | 7.08 | 7.23 | -0.44 | -5.74% | 0.02 | 1,345 | 68 | 0.41 | 0.37 | 0.01 | -0.42 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 385.00 | 5.55 | 5.75 | 5.65 | 5.83 | +0.33 | +6.00% | 0.01 | 227 | 15 | 0.41 | 0.31 | 0.01 | -0.41 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 390.00 | 4.35 | 4.55 | 4.45 | 4.95 | +0.58 | +13.28% | 0.01 | 80 | 31 | 0.42 | 0.26 | 0.01 | -0.38 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 395.00 | 3.35 | 3.60 | 3.48 | 3.50 | -0.35 | -9.10% | 0.01 | 66 | 13 | 0.42 | 0.22 | 0.01 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 400.00 | 2.66 | 2.80 | 2.73 | 2.75 | -0.30 | -9.84% | 0.01 | 134 | 63 | 0.43 | 0.18 | 0.01 | -0.32 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 405.00 | 2.10 | 2.23 | 2.17 | 2.19 | -0.46 | -17.36% | 0.01 | 14 | 7 | 0.43 | 0.15 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 410.00 | 1.68 | 1.77 | 1.73 | 1.73 | -0.26 | -13.07% | 0.00 | 168 | 14 | 0.44 | 0.12 | 0.01 | -0.24 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 415.00 | 1.29 | 1.40 | 1.35 | 1.38 | -0.19 | -12.11% | 0.00 | 397 | 5 | 0.45 | 0.10 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 420.00 | 1.05 | 1.13 | 1.09 | 1.31 | +0.05 | +3.97% | 0.00 | 57 | 53 | 0.45 | 0.08 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 425.00 | 0.82 | 0.90 | 0.86 | 0.90 | -0.16 | -15.10% | 0.00 | 255 | 66 | 0.46 | 0.06 | 0.00 | -0.15 | 9/9/2026 | 9/9/2026 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 | 0.19 | 0.26 | 0.23 | 0.21 | +0.05 | +31.25% | 0.00 | 2 | 2 | 0.65 | -0.01 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 285.00 | 0.22 | 0.29 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 290.00 | 0.26 | 0.33 | 0.30 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.09 | 9/9/2026 4:00:04 PM EST | |||
| 295.00 | 0.30 | 0.37 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | -0.02 | 0.00 | -0.10 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 300.00 | 0.35 | 0.43 | 0.39 | 0.41 | % | 0.00 | 2 | 0 | 0.55 | -0.03 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 305.00 | 0.42 | 0.50 | 0.46 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.14 | 9/9/2026 4:00:04 PM EST | |||
| 310.00 | 0.52 | 0.60 | 0.56 | 0.54 | % | 0.00 | 5 | 0 | 0.51 | -0.04 | 0.00 | -0.16 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 315.00 | 0.64 | 0.72 | 0.68 | 0.70 | % | 0.00 | 12 | 0 | 0.49 | -0.05 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 320.00 | 0.81 | 0.90 | 0.86 | 0.86 | -0.14 | -14.00% | 0.00 | 4 | 8 | 0.47 | -0.07 | 0.00 | -0.20 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 325.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.17 | -12.88% | 0.00 | 6 | 13 | 0.46 | -0.08 | 0.00 | -0.23 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 330.00 | 1.39 | 1.50 | 1.45 | 1.44 | -0.21 | -12.73% | 0.00 | 59 | 50 | 0.44 | -0.10 | 0.01 | -0.25 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 335.00 | 1.88 | 1.98 | 1.93 | 1.79 | -0.34 | -15.97% | 0.01 | 14 | 21 | 0.43 | -0.13 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 340.00 | 2.45 | 2.71 | 2.58 | 2.62 | -0.22 | -7.75% | 0.01 | 25 | 7 | 0.42 | -0.16 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 345.00 | 3.35 | 3.55 | 3.45 | 3.55 | -0.45 | -11.25% | 0.01 | 37 | 22 | 0.42 | -0.20 | 0.01 | -0.33 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 350.00 | 4.55 | 4.70 | 4.63 | 4.45 | -0.60 | -11.89% | 0.01 | 122 | 34 | 0.41 | -0.25 | 0.01 | -0.36 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 355.00 | 6.00 | 6.20 | 6.10 | 6.20 | -0.40 | -6.07% | 0.02 | 109 | 47 | 0.41 | -0.30 | 0.01 | -0.39 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 360.00 | 7.80 | 8.00 | 7.90 | 7.90 | -0.35 | -4.25% | 0.02 | 224 | 24 | 0.41 | -0.37 | 0.01 | -0.41 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 365.00 | 9.95 | 10.20 | 10.08 | 9.90 | -0.50 | -4.81% | 0.03 | 147 | 57 | 0.41 | -0.44 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 370.00 | 12.45 | 12.70 | 12.58 | 11.95 | -1.25 | -9.47% | 0.03 | 158 | 24 | 0.41 | -0.51 | 0.01 | -0.44 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 375.00 | 15.25 | 15.60 | 15.43 | 14.95 | % | 0.04 | 35 | 0 | 0.41 | -0.57 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 380.00 | 17.80 | 19.05 | 18.43 | 17.82 | -1.13 | -5.97% | 0.05 | 8 | 5 | 0.40 | -0.63 | 0.01 | -0.42 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 385.00 | 20.95 | 23.00 | 21.98 | 26.17 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.40 | -0.69 | 0.01 | -0.41 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 390.00 | 25.35 | 26.40 | 25.88 | 25.36 | % | 0.07 | 3 | 0 | 0.41 | -0.74 | 0.01 | -0.38 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 395.00 | 29.05 | 30.80 | 29.93 | 25.68 | -4.62 | -15.25% | 0.08 | 1 | 1 | 0.41 | -0.78 | 0.01 | -0.35 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 400.00 | 33.40 | 35.10 | 34.25 | % | 0.09 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.32 | 9/9/2026 4:00:04 PM EST | |||
| 405.00 | 37.65 | 39.45 | 38.55 | 34.92 | -6.14 | -14.96% | 0.10 | 6 | 1 | 0.41 | -0.85 | 0.01 | -0.28 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 410.00 | 42.25 | 44.05 | 43.15 | % | 0.11 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.24 | 9/9/2026 4:00:04 PM EST | |||
| 415.00 | 46.90 | 48.70 | 47.80 | % | 0.12 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.21 | 9/9/2026 4:00:04 PM EST | |||
| 420.00 | 51.65 | 53.45 | 52.55 | % | 0.13 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.18 | 9/9/2026 4:00:04 PM EST | |||
| 425.00 | 56.50 | 58.20 | 57.35 | 59.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.94 | 0.00 | -0.15 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |