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 | 85.85 | 90.80 | 88.33 | 78.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 285.00 | 80.55 | 84.20 | 82.38 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:04 PM EST | |||
| 290.00 | 75.55 | 79.20 | 77.38 | 78.91 | % | 0.27 | 33 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST | |
| 295.00 | 70.85 | 75.80 | 73.33 | 72.05 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.55 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 300.00 | 64.95 | 70.80 | 67.88 | 68.09 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 305.00 | 60.85 | 65.80 | 63.33 | 51.37 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 4:00:04 PM EST |
| 310.00 | 55.25 | 59.35 | 57.30 | 61.37 | -4.83 | -7.30% | 0.18 | 20 | 8 | 1.00 | 1.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 315.00 | 50.50 | 55.80 | 53.15 | 62.37 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.72 | 0.99 | 0.00 | -0.04 | 9/3/2026 | 9/9/2026 4:00:04 PM EST |
| 320.00 | 46.15 | 50.75 | 48.45 | 52.80 | +4.73 | +9.84% | 0.15 | 1 | 63 | 1.05 | 0.99 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 325.00 | 42.50 | 44.35 | 43.43 | 47.30 | +5.30 | +12.62% | 0.13 | 11 | 30 | 0.78 | 0.98 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 330.00 | 35.85 | 39.35 | 37.60 | 38.81 | +0.81 | +2.14% | 0.11 | 25 | 23 | 0.70 | 0.97 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 335.00 | 32.95 | 34.25 | 33.60 | 35.80 | +2.85 | +8.65% | 0.10 | 6 | 27 | 0.62 | 0.95 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 340.00 | 28.35 | 29.10 | 28.73 | 29.00 | -0.36 | -1.23% | 0.08 | 54 | 41 | 0.51 | 0.93 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 345.00 | 23.60 | 24.45 | 24.03 | 24.17 | +0.22 | +0.92% | 0.07 | 16 | 128 | 0.45 | 0.90 | 0.01 | -0.37 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 350.00 | 19.10 | 19.45 | 19.28 | 19.35 | -0.70 | -3.50% | 0.06 | 98 | 558 | 0.40 | 0.86 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 355.00 | 14.90 | 15.25 | 15.08 | 15.30 | -0.35 | -2.24% | 0.04 | 143 | 987 | 0.39 | 0.79 | 0.02 | -0.50 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 360.00 | 11.25 | 11.50 | 11.38 | 12.35 | +0.09 | +0.74% | 0.03 | 292 | 1,306 | 0.39 | 0.70 | 0.02 | -0.58 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 365.00 | 8.10 | 8.30 | 8.20 | 8.21 | -0.94 | -10.28% | 0.02 | 1,463 | 1,128 | 0.38 | 0.58 | 0.02 | -0.65 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 370.00 | 5.65 | 5.75 | 5.70 | 5.70 | -0.96 | -14.42% | 0.02 | 5,519 | 1,830 | 0.38 | 0.46 | 0.02 | -0.67 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 375.00 | 3.80 | 3.90 | 3.85 | 3.85 | -0.80 | -17.21% | 0.01 | 5,407 | 1,343 | 0.39 | 0.35 | 0.02 | -0.64 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 380.00 | 2.46 | 2.53 | 2.50 | 2.46 | -0.74 | -23.13% | 0.01 | 6,942 | 1,462 | 0.39 | 0.25 | 0.02 | -0.58 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 385.00 | 1.57 | 1.62 | 1.60 | 1.61 | -0.62 | -27.81% | 0.00 | 3,560 | 1,140 | 0.40 | 0.18 | 0.02 | -0.49 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 390.00 | 1.01 | 1.03 | 1.02 | 1.02 | -0.45 | -30.62% | 0.00 | 2,649 | 994 | 0.41 | 0.12 | 0.01 | -0.39 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 395.00 | 0.66 | 0.69 | 0.68 | 0.68 | -0.33 | -32.68% | 0.00 | 1,690 | 511 | 0.43 | 0.08 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 400.00 | 0.45 | 0.49 | 0.47 | 0.46 | -0.24 | -34.29% | 0.00 | 5,054 | 1,931 | 0.44 | 0.05 | 0.01 | -0.22 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 405.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.17 | -32.70% | 0.00 | 1,783 | 593 | 0.46 | 0.04 | 0.00 | -0.16 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 410.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.14 | -35.00% | 0.00 | 857 | 612 | 0.49 | 0.02 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 415.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.09 | -30.00% | 0.00 | 315 | 382 | 0.51 | 0.01 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 420.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 0.00 | 509 | 463 | 0.54 | 0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 425.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 787 | 716 | 0.57 | 0.01 | 0.00 | -0.03 | 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 | 0.01 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 13 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 285.00 | 0.04 | 0.10 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 290.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 62 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 295.00 | 0.01 | 0.09 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 6 | 103 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 300.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 3,157 | 266 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 305.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 50 | 5,156 | 0.70 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 310.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 365 | 92 | 0.67 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 315.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 79 | 95 | 0.62 | -0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 320.00 | 0.16 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 159 | 434 | 0.59 | -0.01 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 325.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 0.00 | 78 | 195 | 0.54 | -0.02 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 330.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.08 | -24.25% | 0.00 | 523 | 427 | 0.50 | -0.03 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 335.00 | 0.31 | 0.34 | 0.33 | 0.33 | -0.10 | -23.26% | 0.00 | 241 | 310 | 0.46 | -0.05 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 340.00 | 0.45 | 0.47 | 0.46 | 0.46 | -0.15 | -24.59% | 0.00 | 748 | 1,122 | 0.43 | -0.07 | 0.01 | -0.31 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 345.00 | 0.69 | 0.76 | 0.73 | 0.72 | -0.24 | -25.00% | 0.00 | 2,842 | 1,170 | 0.41 | -0.10 | 0.01 | -0.37 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 350.00 | 1.16 | 1.18 | 1.17 | 1.18 | -0.40 | -25.32% | 0.00 | 3,119 | 1,470 | 0.40 | -0.14 | 0.01 | -0.43 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 355.00 | 1.94 | 2.00 | 1.97 | 1.98 | -0.46 | -18.86% | 0.01 | 3,840 | 1,067 | 0.39 | -0.21 | 0.02 | -0.50 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 360.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.60 | -15.39% | 0.01 | 4,400 | 2,000 | 0.38 | -0.30 | 0.02 | -0.58 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 365.00 | 5.05 | 5.15 | 5.10 | 5.13 | -0.66 | -11.40% | 0.01 | 4,683 | 1,117 | 0.38 | -0.42 | 0.02 | -0.65 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 370.00 | 7.55 | 7.70 | 7.63 | 7.70 | -0.85 | -9.95% | 0.02 | 2,701 | 778 | 0.38 | -0.54 | 0.02 | -0.67 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 375.00 | 10.65 | 10.90 | 10.78 | 10.56 | -0.87 | -7.62% | 0.03 | 918 | 361 | 0.39 | -0.65 | 0.02 | -0.64 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 380.00 | 14.30 | 14.55 | 14.43 | 14.25 | -0.95 | -6.25% | 0.04 | 321 | 419 | 0.39 | -0.75 | 0.02 | -0.58 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 385.00 | 18.30 | 18.75 | 18.53 | 18.00 | -1.50 | -7.70% | 0.05 | 69 | 141 | 0.40 | -0.82 | 0.02 | -0.49 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 390.00 | 22.15 | 23.40 | 22.78 | 22.30 | -1.17 | -4.99% | 0.06 | 26 | 41 | 0.37 | -0.88 | 0.01 | -0.39 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 395.00 | 26.80 | 28.05 | 27.43 | 27.00 | -2.75 | -9.25% | 0.07 | 6 | 10 | 0.52 | -0.92 | 0.01 | -0.30 | 9/9/2026 | 9/9/2026 4:00:04 PM EST |
| 400.00 | 31.60 | 32.85 | 32.23 | 33.15 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.56 | -0.95 | 0.01 | -0.22 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 405.00 | 36.50 | 37.75 | 37.13 | 37.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.61 | -0.96 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 4:00:04 PM EST |
| 410.00 | 39.60 | 44.10 | 41.85 | 57.09 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.82 | -0.98 | 0.00 | -0.11 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 415.00 | 45.60 | 48.85 | 47.23 | 59.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | -0.99 | 0.00 | -0.07 | 9/4/2026 | 9/9/2026 4:00:04 PM EST |
| 420.00 | 51.05 | 52.75 | 51.90 | % | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.05 | 9/9/2026 4:00:04 PM EST | |||
| 425.00 | 54.50 | 59.00 | 56.75 | 43.95 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.99 | -0.99 | 0.00 | -0.03 | 9/3/2026 | 9/9/2026 4:00:04 PM EST |