Home Options TSLAChain

TSLA

Tesla, Inc.Close $370.59EOD only

Max Pain

$355.00

Next expiry Oct 5, 2026

Expected Move

±$6.65

1.8% from close

Price Gap

-15.59

Distance to max pain

IV Rank

Low premium

P/C OI

0.76

Slightly call-heavy

Consensus

5.5/10

Range bias

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects TSLA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

TSLA Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
305.00	68.56	64.30	66.50	15.22	12	16	115.2%	0.973	0.0016	-0.442	0.021	0.024
310.00	63.13	59.30	61.65	15.52	57	12	111.0%	0.966	0.0020	-0.501	0.025	0.024
320.00	52.73	49.30	51.55	15.20	36	12	92.9%	0.963	0.0026	-0.454	0.027	0.025
330.00	43.36	39.30	41.45	18.02	21	15	75.3%	0.959	0.0035	-0.408	0.030	0.026
332.50	41.54	36.85	39.00	18.88	22	15	72.4%	0.955	0.0039	-0.424	0.032	0.026
335.00	35.50	34.30	36.50	12.55	22	114	68.5%	0.952	0.0044	-0.422	0.034	0.026
337.50	36.25	32.05	34.00	17.75	30	273	64.6%	0.949	0.0049	-0.418	0.035	0.026
340.00	30.50	29.85	33.40	12.10	43	84	62.7%	0.939	0.0057	-0.460	0.040	0.026
342.50	29.97	25.80	30.75	13.77	39	78	78.8%	0.874	0.0078	-0.949	0.070	0.024
345.00	25.50	25.50	28.40	13.58	52	242	59.2%	0.914	0.0079	-0.556	0.053	0.026
347.50	22.20	22.75	23.75	12.20	265	469	44.8%	0.946	0.0072	-0.312	0.037	0.027
350.00	20.60	20.45	21.40	12.42	1,757	1,192	43.3%	0.931	0.0091	-0.360	0.045	0.027
352.50	19.80	17.80	18.70	13.00	556	815	36.4%	0.939	0.0099	-0.286	0.041	0.027
355.00	16.00	15.45	16.25	10.50	1,701	2,739	33.3%	0.927	0.0124	-0.297	0.047	0.027
357.50	12.95	13.10	13.85	8.68	1,038	1,722	30.5%	0.907	0.0162	-0.322	0.056	0.027
360.00	10.81	10.80	11.35	7.38	5,520	2,171	26.3%	0.893	0.0209	-0.310	0.062	0.026
362.50	8.80	8.75	9.20	6.14	3,450	1,211	25.4%	0.838	0.0288	-0.384	0.082	0.025
365.00	6.88	6.70	7.05	4.78	11,391	2,510	23.3%	0.772	0.0385	-0.427	0.101	0.023
367.50	5.05	5.00	5.35	3.45	7,203	1,057	23.3%	0.664	0.0465	-0.505	0.123	0.020
370.00	3.70	3.60	3.80	2.49	36,385	3,085	22.6%	0.542	0.0522	-0.526	0.133	0.016
372.50	2.55	2.54	2.59	1.62	28,085	856	22.3%	0.410	0.0519	-0.503	0.131	0.012
375.00	1.70	1.68	1.73	0.98	36,856	1,858	22.5%	0.290	0.0453	-0.444	0.115	0.009
377.50	1.08	1.08	1.11	0.51	18,241	7,825	22.7%	0.192	0.0358	-0.355	0.092	0.006
380.00	0.69	0.69	0.71	0.25	29,380	2,515	23.2%	0.122	0.0260	-0.267	0.068	0.004
382.50	0.43	0.43	0.45	0.08	7,964	697	23.7%	0.074	0.0177	-0.190	0.047	0.002
385.00	0.30	0.28	0.30	0.00	9,306	1,388	24.7%	0.047	0.0118	-0.136	0.033	0.001
387.50	0.19	0.19	0.21	-0.05	3,366	513	25.8%	0.030	0.0078	-0.099	0.023	0.001
390.00	0.16	0.15	0.16	-0.06	7,552	5,944	27.3%	0.021	0.0055	-0.078	0.017	0.001
392.50	0.13	0.12	0.13	-0.06	1,019	253	29.0%	0.015	0.0040	-0.064	0.013	0.000
395.00	0.10	0.09	0.11	-0.07	3,157	1,402	30.8%	0.012	0.0030	-0.054	0.010	0.000
397.50	0.08	0.08	0.10	-0.06	766	279	32.8%	0.010	0.0024	-0.049	0.009	0.000
400.00	0.08	0.08	0.09	-0.07	13,256	2,397	34.7%	0.008	0.0019	-0.044	0.007	0.000
402.50	0.08	0.07	0.08	-0.04	2,000	182	36.5%	0.007	0.0015	-0.039	0.006	0.000
405.00	0.06	0.06	0.07	-0.05	1,039	1,032	38.1%	0.005	0.0012	-0.034	0.005	0.000
407.50	0.06	0.06	0.07	-0.05	214	143	40.3%	0.005	0.0011	-0.033	0.005	0.000
410.00	0.06	0.05	0.06	-0.04	20,647	333	41.8%	0.004	0.0009	-0.029	0.004	0.000
412.50	0.06	0.05	0.06	-0.03	5,278	278	43.9%	0.004	0.0008	-0.029	0.004	0.000
415.00	0.06	0.05	0.06	-0.02	965	2,638	46.1%	0.004	0.0007	-0.029	0.004	0.000
417.50	0.06	0.05	0.06	-0.02	170	58	48.2%	0.004	0.0007	-0.029	0.004	0.000
420.00	0.06	0.05	0.06	-0.02	4,768	16,520	50.2%	0.003	0.0006	-0.028	0.003	0.000
422.50	0.06	0.04	0.06	-0.01	29	18	51.2%	0.003	0.0005	-0.023	0.003	0.000
425.00	0.05	0.04	0.05	-0.02	136	2,546	52.5%	0.002	0.0004	-0.021	0.002	0.000
427.50	0.03	0.03	0.05	-0.04	812	24	53.9%	0.002	0.0003	-0.019	0.002	0.000
430.00	0.03	0.03	0.05	-0.03	632	260	55.9%	0.002	0.0003	-0.018	0.002	0.000
432.50	0.03	0.03	0.04	-0.02	65	6	56.6%	0.001	0.0003	-0.015	0.002	0.000
435.00	0.03	0.03	0.04	-0.02	355	215	58.6%	0.001	0.0002	-0.015	0.002	0.000
437.50	0.03	0.03	0.04	-0.01	18	15	60.5%	0.001	0.0002	-0.016	0.002	0.000
440.00	0.03	0.03	0.04	-0.01	63	225	62.5%	0.001	0.0002	-0.016	0.002	0.000
442.50	0.04	0.03	0.04	0.01	25	66	64.1%	0.001	0.0002	-0.015	0.001	0.000
445.00	0.03	0.03	0.04	-0.01	821	1,308	66.0%	0.001	0.0002	-0.015	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
250.00	0.01	0.00	0.02	0.00	8,474	315	121.9%	-0.000	0.0000	-0.004	0.000	-0.000
255.00	0.01	0.00	0.02	-0.02	3	216	115.6%	-0.000	0.0000	-0.004	0.000	-0.000
260.00	0.01	0.01	0.02	-0.02	2	251	114.1%	-0.000	0.0000	-0.006	0.000	-0.000
265.00	0.02	0.01	0.02	-0.01	10	1,353	107.8%	-0.000	0.0000	-0.006	0.000	-0.000
270.00	0.01	0.01	0.02	-0.05	49	34	102.3%	-0.000	0.0000	-0.006	0.000	-0.000
275.00	0.01	0.01	0.02	-0.02	24	1,811	96.9%	-0.000	0.0000	-0.006	0.000	-0.000
280.00	0.01	0.01	0.02	-0.02	21	325	91.4%	-0.000	0.0000	-0.006	0.000	-0.000
290.00	0.02	0.01	0.02	-0.02	110	538	81.3%	-0.000	0.0001	-0.006	0.000	-0.000
300.00	0.01	0.01	0.03	-0.05	564	148	72.7%	-0.001	0.0001	-0.008	0.001	-0.000
305.00	0.01	0.01	0.02	-0.06	107	311	65.6%	-0.000	0.0001	-0.006	0.001	-0.000
310.00	0.02	0.02	0.04	-0.05	119	1,135	64.8%	-0.001	0.0002	-0.013	0.001	-0.000
315.00	0.02	0.02	0.04	-0.08	391	347	59.4%	-0.001	0.0002	-0.013	0.001	-0.000
320.00	0.03	0.03	0.04	-0.10	503	1,294	55.1%	-0.001	0.0003	-0.015	0.002	-0.000
322.50	0.03	0.03	0.04	-0.13	20	230	52.5%	-0.002	0.0003	-0.015	0.002	-0.000
325.00	0.03	0.03	0.05	-0.15	784	1,258	50.8%	-0.002	0.0004	-0.018	0.002	-0.000
327.50	0.03	0.03	0.05	-0.21	105	209	49.4%	-0.003	0.0005	-0.022	0.003	-0.000
330.00	0.03	0.03	0.05	-0.33	381	780	46.7%	-0.003	0.0005	-0.022	0.003	-0.000
332.50	0.04	0.04	0.05	-0.44	150	1,421	43.9%	-0.003	0.0006	-0.022	0.003	-0.000
335.00	0.04	0.04	0.05	-0.59	219	435	41.2%	-0.003	0.0007	-0.022	0.003	-0.000
337.50	0.17	0.04	0.06	-0.68	1,021	671	39.5%	-0.004	0.0009	-0.027	0.004	-0.000
340.00	0.05	0.05	0.06	-1.16	1,181	1,140	36.7%	-0.004	0.0011	-0.027	0.004	-0.000
342.50	0.05	0.05	0.06	-1.50	403	564	34.0%	-0.005	0.0012	-0.027	0.005	-0.000
345.00	0.07	0.06	0.07	-2.10	1,312	1,183	32.0%	-0.006	0.0017	-0.032	0.006	-0.000
347.50	0.06	0.06	0.08	-2.81	1,380	1,308	29.8%	-0.008	0.0022	-0.036	0.007	-0.000
350.00	0.07	0.07	0.08	-3.73	4,766	1,494	27.0%	-0.009	0.0027	-0.036	0.008	-0.000
352.50	0.10	0.09	0.10	-4.84	2,665	1,361	25.0%	-0.013	0.0039	-0.045	0.011	-0.000
355.00	0.14	0.13	0.15	-5.86	10,216	1,035	23.6%	-0.021	0.0064	-0.066	0.017	-0.001
357.50	0.22	0.22	0.23	-6.98	5,192	673	22.4%	-0.036	0.0105	-0.097	0.026	-0.001
360.00	0.38	0.38	0.39	-8.72	19,360	587	21.6%	-0.066	0.0176	-0.151	0.043	-0.002
362.50	0.66	0.65	0.68	-10.19	8,253	404	21.1%	-0.119	0.0280	-0.230	0.067	-0.004
365.00	1.15	1.14	1.17	-11.60	21,418	432	21.0%	-0.204	0.0402	-0.324	0.095	-0.006
367.50	1.91	1.89	1.93	-12.36	15,418	221	21.0%	-0.320	0.0506	-0.407	0.120	-0.010
370.00	3.05	2.90	3.00	-10.59	43,539	496	21.3%	-0.456	0.0555	-0.452	0.133	-0.014
372.50	4.30	4.00	4.35	-12.30	26,924	317	21.3%	-0.594	0.0542	-0.436	0.130	-0.018
375.00	6.00	5.80	6.05	-12.00	9,697	1,218	21.8%	-0.716	0.0462	-0.383	0.114	-0.022
377.50	7.80	7.70	8.45	-20.06	3,064	152	26.3%	-0.773	0.0341	-0.409	0.101	-0.024
380.00	10.00	9.75	10.25	-16.20	3,857	390	24.5%	-0.864	0.0264	-0.260	0.073	-0.027
382.50	12.30	11.95	12.55	-16.25	1,165	84	26.2%	-0.904	0.0194	-0.210	0.057	-0.029
385.00	14.50	11.65	15.40	-14.21	397	69	34.2%	-0.886	0.0168	-0.329	0.065	-0.028
387.50	14.13	16.70	18.05	-16.61	61	37	39.7%	-0.887	0.0144	-0.385	0.064	-0.028
390.00	17.65	19.15	20.30	-17.85	66	84	40.4%	-0.914	0.0116	-0.314	0.053	-0.029
395.00	23.57	24.05	27.00	-2.68	5	6	50.4%	-0.914	0.0093	-0.401	0.053	-0.030
397.50	27.15	26.55	28.65	5.70	34	20	61.6%	-0.889	0.0091	-0.611	0.064	-0.029
400.00	26.08	29.10	31.90	-25.12	21	0	57.0%	-0.926	0.0073	-0.404	0.047	-0.031
402.50	35.50	31.50	34.40	4.25	1	2	59.6%	-0.933	0.0065	-0.390	0.044	-0.031
405.00	32.75	34.00	35.60	1.50	6	0	50.4%	-0.972	0.0038	-0.135	0.022	-0.032
407.50	31.55	36.50	39.85	0.00	0	1	69.4%	-0.930	0.0058	-0.479	0.045	-0.031
410.00	33.10	39.00	42.35	0.00	1	0	72.6%	-0.933	0.0053	-0.484	0.044	-0.032
415.00	45.10	42.50	47.55	0.00	4	0	66.9%	-0.966	0.0033	-0.233	0.025	-0.033
420.00	61.55	47.75	52.50	0.00	1	0	74.7%	-0.965	0.0031	-0.277	0.026	-0.033
425.00	55.10	53.45	56.90	0.00	1	0	81.3%	-0.965	0.0028	-0.299	0.026	-0.034

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.