Options Chain for TESLA INC COM (TSLA) - $319.69 as of 7/23/2026 9:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 27.85 | 30.95 | 29.40 | 27.71 | % | 0.10 | 29 | 0 | 0.47 | 0.66 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 310.00 | 24.95 | 27.90 | 26.43 | 24.40 | % | 0.09 | 11 | 0 | 0.47 | 0.62 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 315.00 | 22.45 | 25.05 | 23.75 | 24.85 | % | 0.08 | 33 | 0 | 0.47 | 0.58 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 320.00 | 19.65 | 22.55 | 21.10 | 24.05 | % | 0.07 | 765 | 0 | 0.48 | 0.54 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 325.00 | 17.45 | 19.70 | 18.58 | 20.59 | % | 0.06 | 215 | 0 | 0.46 | 0.50 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 330.00 | 16.00 | 18.05 | 17.03 | 19.10 | % | 0.05 | 194 | 0 | 0.47 | 0.46 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 335.00 | 13.50 | 16.10 | 14.80 | 14.50 | % | 0.04 | 125 | 0 | 0.47 | 0.43 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 340.00 | 12.35 | 14.35 | 13.35 | 13.08 | % | 0.04 | 153 | 0 | 0.47 | 0.39 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 345.00 | 10.40 | 12.75 | 11.58 | 11.80 | % | 0.03 | 651 | 0 | 0.47 | 0.35 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 350.00 | 9.75 | 11.35 | 10.55 | 10.80 | % | 0.03 | 711 | 0 | 0.48 | 0.32 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 355.00 | 8.55 | 9.80 | 9.18 | 8.70 | % | 0.03 | 76 | 0 | 0.48 | 0.29 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 360.00 | 7.50 | 8.60 | 8.05 | 7.60 | % | 0.02 | 259 | 0 | 0.48 | 0.26 | 0.01 | -0.21 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 365.00 | 6.55 | 7.50 | 7.03 | 6.80 | % | 0.02 | 66 | 0 | 0.48 | 0.24 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 370.00 | 5.70 | 6.85 | 6.28 | 6.20 | % | 0.02 | 285 | 0 | 0.48 | 0.21 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 375.00 | 4.95 | 5.50 | 5.23 | 5.35 | % | 0.01 | 141 | 0 | 0.48 | 0.19 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 380.00 | 4.30 | 4.70 | 4.50 | 4.65 | % | 0.01 | 149 | 0 | 0.48 | 0.17 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 385.00 | 3.70 | 4.45 | 4.08 | 4.25 | % | 0.01 | 44 | 0 | 0.48 | 0.15 | 0.00 | -0.16 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 390.00 | 3.05 | 4.05 | 3.55 | 3.20 | % | 0.01 | 74 | 0 | 0.48 | 0.14 | 0.00 | -0.15 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 395.00 | 2.69 | 3.90 | 3.30 | 3.40 | % | 0.01 | 243 | 0 | 0.49 | 0.12 | 0.00 | -0.14 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 400.00 | 2.63 | 3.15 | 2.89 | 3.00 | % | 0.01 | 396 | 0 | 0.50 | 0.11 | 0.00 | -0.13 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 405.00 | 2.15 | 3.15 | 2.65 | 2.32 | % | 0.01 | 17 | 0 | 0.51 | 0.10 | 0.00 | -0.12 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 410.00 | 2.06 | 2.73 | 2.40 | 2.19 | % | 0.01 | 47 | 0 | 0.51 | 0.09 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 415.00 | 1.77 | 2.31 | 2.04 | 1.85 | % | 0.00 | 24 | 0 | 0.51 | 0.08 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 420.00 | 1.70 | 2.00 | 1.85 | 1.67 | % | 0.00 | 27 | 0 | 0.52 | 0.07 | 0.00 | -0.10 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 425.00 | 1.30 | 1.92 | 1.61 | 1.63 | % | 0.00 | 27 | 0 | 0.52 | 0.06 | 0.00 | -0.09 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 430.00 | 1.17 | 1.70 | 1.44 | 1.51 | % | 0.00 | 37 | 0 | 0.52 | 0.06 | 0.00 | -0.08 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 435.00 | 1.23 | 1.68 | 1.46 | 1.39 | % | 0.00 | 6 | 0 | 0.54 | 0.05 | 0.00 | -0.08 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 440.00 | 0.95 | 1.61 | 1.28 | 1.25 | % | 0.00 | 35 | 0 | 0.54 | 0.04 | 0.00 | -0.07 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 445.00 | 1.05 | 1.39 | 1.22 | 1.09 | % | 0.00 | 99 | 0 | 0.55 | 0.04 | 0.00 | -0.06 | 7/23/2026 | 7/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 11.50 | 14.00 | 12.75 | 13.05 | % | 0.04 | 308 | 0 | 0.45 | -0.34 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 310.00 | 14.35 | 15.35 | 14.85 | 13.25 | % | 0.05 | 179 | 0 | 0.46 | -0.38 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 315.00 | 15.60 | 17.60 | 16.60 | 18.07 | % | 0.05 | 128 | 0 | 0.45 | -0.42 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 320.00 | 18.10 | 20.85 | 19.48 | 18.56 | % | 0.06 | 251 | 0 | 0.46 | -0.46 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 325.00 | 20.75 | 23.45 | 22.10 | 21.48 | % | 0.07 | 51 | 0 | 0.46 | -0.50 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 330.00 | 23.55 | 26.50 | 25.03 | 24.51 | % | 0.08 | 71 | 0 | 0.45 | -0.54 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 335.00 | 26.55 | 29.10 | 27.83 | 30.38 | % | 0.08 | 55 | 0 | 0.45 | -0.57 | 0.01 | -0.25 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 340.00 | 29.70 | 32.35 | 31.03 | 34.30 | % | 0.09 | 41 | 0 | 0.45 | -0.61 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 345.00 | 33.10 | 35.50 | 34.30 | 33.65 | % | 0.10 | 38 | 0 | 0.44 | -0.65 | 0.01 | -0.24 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 350.00 | 36.65 | 40.00 | 38.33 | 40.34 | % | 0.11 | 25 | 0 | 0.45 | -0.68 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 355.00 | 40.35 | 44.15 | 42.25 | 41.08 | % | 0.12 | 3 | 0 | 0.46 | -0.71 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 360.00 | 42.20 | 49.60 | 45.90 | 45.38 | % | 0.13 | 31 | 0 | 0.44 | -0.74 | 0.01 | -0.21 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 365.00 | 46.25 | 53.15 | 49.70 | 49.46 | % | 0.14 | 30 | 0 | 0.44 | -0.76 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 370.00 | 50.45 | 58.00 | 54.23 | 54.81 | % | 0.15 | 12 | 0 | 0.41 | -0.79 | 0.01 | -0.19 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 375.00 | 54.70 | 62.50 | 58.60 | 57.12 | % | 0.16 | 10 | 0 | 0.43 | -0.81 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 380.00 | 59.10 | 65.95 | 62.53 | 55.20 | % | 0.16 | 7 | 0 | 0.40 | -0.83 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 385.00 | 63.60 | 70.65 | 67.13 | 66.76 | % | 0.17 | 11 | 0 | 0.54 | -0.85 | 0.00 | -0.16 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 390.00 | 68.20 | 76.75 | 72.48 | 71.84 | % | 0.19 | 12 | 0 | 0.61 | -0.86 | 0.00 | -0.15 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 395.00 | 72.85 | 81.40 | 77.13 | 77.08 | % | 0.20 | 1 | 0 | 0.62 | -0.88 | 0.00 | -0.14 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 400.00 | 77.55 | 84.90 | 81.23 | 82.84 | % | 0.20 | 36 | 0 | 0.64 | -0.89 | 0.00 | -0.13 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 405.00 | 82.30 | 90.80 | 86.55 | 73.32 | % | 0.21 | 1 | 0 | 0.65 | -0.90 | 0.00 | -0.12 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 410.00 | 87.10 | 94.45 | 90.78 | 92.35 | % | 0.22 | 8 | 0 | 0.67 | -0.91 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 415.00 | 91.90 | 99.20 | 95.55 | 94.20 | % | 0.23 | 4 | 0 | 0.68 | -0.92 | 0.00 | -0.11 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 420.00 | 96.75 | 105.00 | 100.88 | 97.79 | % | 0.24 | 5 | 0 | 0.70 | -0.93 | 0.00 | -0.10 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 425.00 | 101.60 | 110.10 | 105.85 | 103.24 | % | 0.25 | 1 | 0 | 0.71 | -0.94 | 0.00 | -0.09 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 430.00 | 106.50 | 114.05 | 110.28 | 109.90 | % | 0.26 | 4 | 0 | 0.73 | -0.94 | 0.00 | -0.08 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 435.00 | 111.40 | 119.90 | 115.65 | % | 0.27 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.08 | 7/23/2026 4:00:05 PM EST | |||
| 440.00 | 116.30 | 124.80 | 120.55 | 103.57 | % | 0.27 | 1 | 0 | 0.76 | -0.96 | 0.00 | -0.07 | 7/23/2026 | 7/23/2026 4:00:05 PM EST | |
| 445.00 | 121.25 | 129.75 | 125.50 | % | 0.28 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.06 | 7/23/2026 4:00:05 PM EST |