Home Options TSLAChain

TSLA

Tesla, Inc.Close $339.30EOD only

Max Pain

$330.00

Next expiry Aug 19, 2026

Expected Move

±$8.27

2.4% from close

Price Gap

-9.30

Distance to max pain

IV Rank

Low premium

P/C OI

0.72

Slightly call-heavy

Consensus

5.5/10

Range bias

Published snapshot: Aug 17, 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

Aug 17, 2026 close

TSLA Options Chain

Data as of market close Aug 17, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
160.00	183.55	176.55	182.45	-2.54	1	2	346.1%	0.999	0.0000	-0.098	0.001	0.009
200.00	139.00	136.50	142.55	0.00	0	7	254.5%	0.998	0.0001	-0.118	0.001	0.011
220.00	126.35	116.25	122.55	0.00	0	1	192.2%	0.999	0.0001	-0.063	0.001	0.012
250.00	89.83	86.30	92.60	0.00	0	3	147.7%	0.998	0.0002	-0.093	0.002	0.014
260.00	80.21	77.15	80.85	-1.63	42	1	196.0%	0.972	0.0013	-0.823	0.016	0.014
277.50	62.83	59.10	64.95	9.86	3	9	108.3%	0.995	0.0006	-0.137	0.004	0.015
280.00	59.55	56.55	62.30	9.10	2	25	95.7%	0.997	0.0004	-0.087	0.002	0.015
282.50	58.19	54.05	59.85	10.13	1	9	94.1%	0.996	0.0005	-0.100	0.003	0.015
285.00	55.99	51.55	57.40	8.26	4	20	92.2%	0.995	0.0006	-0.113	0.003	0.016
287.50	43.12	49.10	55.10	0.00	0	6	96.1%	0.991	0.0010	-0.179	0.006	0.016
290.00	50.34	47.20	50.05	7.52	169	4	109.3%	0.976	0.0020	-0.416	0.014	0.015
292.50	47.65	44.70	48.30	1.05	6	8	123.1%	0.953	0.0032	-0.788	0.025	0.015
295.00	44.92	41.65	46.60	11.16	165	19	132.7%	0.930	0.0040	-1.150	0.034	0.015
297.50	42.20	39.70	43.30	10.92	80	19	112.3%	0.948	0.0038	-0.783	0.027	0.015
300.00	39.64	38.55	39.95	1.04	298	54	87.3%	0.974	0.0028	-0.366	0.015	0.016
302.50	37.81	36.15	38.35	1.11	202	36	76.4%	0.980	0.0025	-0.263	0.012	0.016
305.00	34.08	32.25	35.85	-3.22	30	6	97.0%	0.936	0.0051	-0.795	0.031	0.015
307.50	32.46	29.80	33.65	1.21	141	5	96.6%	0.922	0.0060	-0.921	0.037	0.015
310.00	29.15	27.40	30.00	-1.45	204	49	69.6%	0.963	0.0047	-0.390	0.020	0.016
312.50	27.08	24.90	28.10	-5.15	248	29	76.5%	0.931	0.0069	-0.669	0.033	0.016
315.00	24.80	23.65	25.15	-2.72	54	82	63.0%	0.947	0.0068	-0.459	0.027	0.016
317.50	22.21	20.15	22.50	-9.48	100	37	55.1%	0.951	0.0073	-0.386	0.025	0.016
320.00	19.60	19.00	20.90	-3.68	485	68	64.5%	0.895	0.0112	-0.768	0.046	0.016
322.50	17.81	16.25	17.95	-1.86	270	114	52.4%	0.909	0.0124	-0.574	0.041	0.016
325.00	15.22	14.40	15.45	-2.13	266	630	46.9%	0.897	0.0152	-0.563	0.045	0.016
327.50	12.52	11.55	13.40	-3.48	145	343	46.8%	0.852	0.0196	-0.711	0.058	0.015
330.00	10.45	10.00	10.60	-3.20	3,751	2,585	37.2%	0.849	0.0251	-0.580	0.059	0.015
332.50	8.45	8.30	8.60	-2.72	2,264	2,447	36.1%	0.782	0.0325	-0.698	0.074	0.014
335.00	6.68	6.55	6.75	-3.22	8,698	664	34.9%	0.697	0.0398	-0.794	0.088	0.013
337.50	5.20	5.00	5.20	-3.10	11,249	615	34.6%	0.591	0.0447	-0.868	0.098	0.011
340.00	3.90	3.80	3.90	-2.84	23,741	3,881	34.5%	0.477	0.0459	-0.882	0.100	0.009
342.50	2.87	2.83	2.87	-2.68	16,391	1,049	34.7%	0.366	0.0431	-0.834	0.094	0.007
345.00	2.09	2.05	2.09	-2.21	20,237	1,691	35.2%	0.269	0.0373	-0.740	0.083	0.005
347.50	1.47	1.47	1.50	-2.03	10,333	823	35.8%	0.190	0.0301	-0.617	0.068	0.003
350.00	1.07	1.05	1.07	-1.63	19,658	3,303	36.5%	0.130	0.0231	-0.491	0.053	0.002
352.50	0.75	0.75	0.77	-1.38	4,148	1,292	37.5%	0.088	0.0170	-0.379	0.040	0.002
355.00	0.54	0.53	0.55	-1.10	9,337	1,500	38.4%	0.058	0.0121	-0.283	0.029	0.001
357.50	0.41	0.39	0.41	-0.89	2,040	443	39.7%	0.040	0.0086	-0.215	0.021	0.001
360.00	0.29	0.29	0.31	-0.74	6,099	1,610	41.1%	0.027	0.0061	-0.163	0.016	0.001
362.50	0.23	0.22	0.24	-0.59	1,465	516	42.6%	0.019	0.0043	-0.125	0.012	0.000
365.00	0.18	0.17	0.19	-0.48	3,336	607	44.2%	0.014	0.0031	-0.097	0.009	0.000
367.50	0.16	0.14	0.16	-0.37	520	271	46.2%	0.010	0.0024	-0.081	0.007	0.000
370.00	0.12	0.12	0.13	-0.32	2,390	1,940	47.8%	0.008	0.0018	-0.063	0.005	0.000
372.50	0.11	0.10	0.12	-0.25	656	2,789	50.2%	0.006	0.0014	-0.057	0.005	0.000
375.00	0.10	0.09	0.10	-0.22	4,897	248	51.5%	0.005	0.0010	-0.044	0.003	0.000
377.50	0.09	0.08	0.09	-0.20	222	145	53.5%	0.004	0.0008	-0.038	0.003	0.000
380.00	0.08	0.07	0.08	-0.17	1,271	569	55.5%	0.003	0.0007	-0.033	0.002	0.000
382.50	0.07	0.06	0.07	-0.16	879	83	57.0%	0.002	0.0005	-0.027	0.002	0.000
385.00	0.07	0.06	0.07	-0.13	501	169	59.8%	0.002	0.0005	-0.027	0.002	0.000
387.50	0.06	0.05	0.06	-0.15	205	45	61.1%	0.002	0.0004	-0.022	0.001	0.000
390.00	0.06	0.05	0.06	-0.09	648	345	63.7%	0.002	0.0003	-0.022	0.001	0.000
392.50	0.05	0.04	0.06	-0.10	43	158	65.4%	0.001	0.0003	-0.019	0.001	0.000
395.00	0.05	0.04	0.05	-0.08	382	91	67.2%	0.001	0.0002	-0.017	0.001	0.000
397.50	0.04	0.04	0.05	-0.09	210	10	69.5%	0.001	0.0002	-0.017	0.001	0.000
400.00	0.04	0.04	0.05	-0.08	2,419	998	71.9%	0.001	0.0002	-0.017	0.001	0.000
405.00	0.04	0.03	0.05	-0.07	805	179	75.8%	0.001	0.0002	-0.015	0.001	0.000
410.00	0.04	0.03	0.04	-0.05	2,239	144	79.3%	0.001	0.0001	-0.012	0.001	0.000
415.00	0.03	0.02	0.03	-0.05	720	330	80.9%	0.000	0.0001	-0.008	0.000	0.000
420.00	0.03	0.02	0.03	-0.05	3,766	2,347	85.2%	0.000	0.0001	-0.008	0.000	0.000
425.00	0.02	0.01	0.04	-0.05	332	205	89.1%	0.000	0.0001	-0.007	0.000	0.000
430.00	0.01	0.01	0.05	-0.04	51	357	95.3%	0.000	0.0001	-0.010	0.000	0.000
435.00	0.02	0.01	0.05	-0.04	22	22	99.2%	0.000	0.0001	-0.009	0.000	0.000
440.00	0.02	0.00	0.05	-0.03	59	36	101.6%	0.000	0.0000	-0.007	0.000	0.000
445.00	0.01	0.01	0.05	-0.03	123	44	107.0%	0.000	0.0000	-0.009	0.000	0.000
450.00	0.02	0.00	0.05	-0.02	104	232	109.4%	0.000	0.0000	-0.007	0.000	0.000
455.00	0.02	0.00	0.01	0.00	9	37	98.4%	0.000	0.0000	-0.001	0.000	0.000
460.00	0.03	0.00	0.05	0.00	0	283	117.2%	0.000	0.0000	-0.007	0.000	0.000
465.00	0.04	0.00	0.05	-0.01	1	14	120.3%	0.000	0.0000	-0.007	0.000	0.000
470.00	0.01	0.00	0.05	0.00	2	25	124.2%	0.000	0.0000	-0.007	0.000	0.000
475.00	0.02	0.00	0.05	0.00	0	41	128.1%	0.000	0.0000	-0.007	0.000	0.000
480.00	0.04	0.00	0.05	0.00	8	29	131.3%	0.000	0.0000	-0.007	0.000	0.000
485.00	0.04	0.00	0.05	0.00	15	66	135.2%	0.000	0.0000	-0.007	0.000	0.000
490.00	0.01	0.00	0.05	0.00	8	51	138.3%	0.000	0.0000	-0.007	0.000	0.000
495.00	0.05	0.00	0.05	0.00	14	51	142.2%	0.000	0.0000	-0.007	0.000	0.000
500.00	0.01	0.00	0.01	-0.01	38	385	128.1%	0.000	0.0000	-0.001	0.000	0.000
505.00	0.05	0.00	0.05	0.00	13	24	148.4%	0.000	0.0000	-0.007	0.000	0.000
510.00	0.02	0.00	0.05	0.00	1	159	151.6%	0.000	0.0000	-0.006	0.000	0.000
515.00	0.05	0.00	0.05	0.03	3	11	154.7%	0.000	0.0000	-0.006	0.000	0.000
520.00	0.02	0.00	0.05	0.00	16	21	157.8%	0.000	0.0000	-0.006	0.000	0.000
525.00	0.02	0.00	0.05	-0.03	4	32	160.9%	0.000	0.0000	-0.006	0.000	0.000
530.00	0.02	0.01	0.05	-0.16	36	8	167.2%	0.000	0.0000	-0.008	0.000	0.000
535.00	0.05	0.00	0.05	0.04	10	8	167.2%	0.000	0.0000	-0.006	0.000	0.000
540.00	0.02	0.00	0.05	-0.01	37	63	170.3%	0.000	0.0000	-0.006	0.000	0.000
545.00	0.02	0.00	0.05	-0.03	30	8	173.4%	0.000	0.0000	-0.006	0.000	0.000
550.00	0.01	0.00	0.01	-0.01	40	52	156.3%	0.000	0.0000	-0.001	0.000	0.000
555.00	0.03	0.00	0.01	0.00	4	7	159.4%	0.000	0.0000	-0.001	0.000	0.000
560.00	0.10	0.00	0.01	0.00	15	30	162.5%	0.000	0.0000	-0.001	0.000	0.000
565.00	0.02	0.00	0.01	0.00	2	21	162.5%	0.000	0.0000	-0.001	0.000	0.000
570.00	0.02	0.00	0.01	0.00	1	15	165.6%	0.000	0.0000	-0.001	0.000	0.000
575.00	0.17	0.00	0.01	0.00	31	28	168.8%	0.000	0.0000	-0.001	0.000	0.000
580.00	0.01	0.00	0.01	0.00	10	123	171.9%	0.000	0.0000	-0.001	0.000	0.000
585.00	0.09	0.00	0.01	0.00	3	7	175.0%	0.000	0.0000	-0.001	0.000	0.000
590.00	0.01	0.00	0.01	-0.01	26	44	175.0%	0.000	0.0000	-0.001	0.000	0.000
600.00	0.01	0.00	0.01	0.00	5	9	181.3%	0.000	0.0000	-0.001	0.000	0.000
610.00	0.03	-	0.01	0.00	0	8	196.9%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	0.01	-	0.01	-0.02	1	33	259.4%	-0.000	0.0000	-0.002	0.000	-0.000
165.00	0.08	-	0.01	0.00	0	33	250.0%	-0.000	0.0000	-0.002	0.000	-0.000
215.00	0.18	0.00	0.01	0.00	4	202	153.1%	-0.000	0.0000	-0.001	0.000	0.000
220.00	0.06	0.00	0.05	0.00	1,166	211	167.2%	-0.000	0.0000	-0.007	0.000	-0.000
225.00	0.01	0.00	0.05	0.00	12	1,211	158.6%	-0.000	0.0000	-0.007	0.000	-0.000
230.00	0.06	0.00	0.05	0.00	2	1,839	150.8%	-0.000	0.0000	-0.007	0.000	-0.000
235.00	0.06	0.00	0.05	0.00	38	15	143.0%	-0.000	0.0000	-0.007	0.000	-0.000
240.00	0.16	0.00	0.05	0.00	17	69	135.9%	-0.000	0.0000	-0.008	0.000	-0.000
245.00	0.17	0.00	0.05	0.00	14	25	128.1%	-0.000	0.0000	-0.007	0.000	-0.000
250.00	0.04	0.00	0.05	-0.03	1	23	120.3%	-0.000	0.0000	-0.007	0.000	-0.000
255.00	0.08	0.00	0.05	0.00	0	27	113.3%	-0.000	0.0000	-0.007	0.000	-0.000
260.00	0.05	0.00	0.05	0.00	13	56	106.3%	-0.000	0.0000	-0.007	0.000	-0.000
265.00	0.05	0.00	0.05	0.03	1	123	99.2%	-0.000	0.0000	-0.008	0.000	-0.000
270.00	0.05	0.00	0.05	-0.01	4	120	92.6%	-0.000	0.0001	-0.008	0.000	-0.000
272.50	0.05	0.00	0.05	0.00	12	8	89.1%	-0.000	0.0001	-0.008	0.000	-0.000
275.00	0.02	0.02	0.05	-0.03	40	75	89.1%	-0.001	0.0001	-0.012	0.001	-0.000
277.50	0.03	0.01	0.10	-0.02	10	12	89.8%	-0.001	0.0002	-0.021	0.001	-0.000
280.00	0.08	0.03	0.04	0.03	567	158	82.0%	-0.001	0.0001	-0.012	0.001	-0.000
282.50	0.04	0.02	0.04	-0.15	24	8	77.3%	-0.001	0.0001	-0.010	0.001	-0.000
285.00	0.03	0.03	0.05	-0.05	247	33	76.2%	-0.001	0.0002	-0.014	0.001	-0.000
287.50	0.04	0.01	0.04	-0.05	8	23	69.1%	-0.001	0.0001	-0.008	0.000	-0.000
290.00	0.05	0.04	0.05	-0.03	1,546	185	70.3%	-0.001	0.0002	-0.017	0.001	-0.000
292.50	0.05	0.04	0.06	-0.06	621	45	67.6%	-0.001	0.0003	-0.019	0.001	-0.000
295.00	0.05	0.04	0.06	-0.03	598	3,542	64.3%	-0.001	0.0003	-0.019	0.001	-0.000
297.50	0.07	0.05	0.07	-0.02	109	100	62.1%	-0.002	0.0004	-0.024	0.002	-0.000
300.00	0.06	0.05	0.07	-0.04	574	1,229	58.8%	-0.002	0.0005	-0.025	0.002	-0.000
302.50	0.06	0.06	0.07	-0.04	41	85	55.9%	-0.003	0.0006	-0.027	0.002	-0.000
305.00	0.07	0.07	0.08	-0.03	178	235	53.3%	-0.003	0.0007	-0.032	0.002	-0.000
307.50	0.07	0.08	0.09	-0.05	154	227	50.6%	-0.004	0.0009	-0.037	0.003	-0.000
310.00	0.09	0.09	0.10	-0.07	1,030	521	48.1%	-0.005	0.0013	-0.045	0.004	-0.000
312.50	0.12	0.10	0.12	-0.04	154	239	45.8%	-0.007	0.0017	-0.057	0.005	-0.000
315.00	0.14	0.12	0.14	-0.06	368	1,284	43.1%	-0.009	0.0023	-0.067	0.006	-0.000
317.50	0.18	0.17	0.18	-0.09	405	438	41.0%	-0.014	0.0034	-0.089	0.009	-0.000
320.00	0.21	0.22	0.23	-0.16	1,976	1,725	38.8%	-0.020	0.0049	-0.115	0.012	-0.000
322.50	0.30	0.30	0.32	-0.18	1,247	518	37.1%	-0.031	0.0074	-0.160	0.017	-0.001
325.00	0.45	0.44	0.46	-0.23	7,186	549	35.7%	-0.050	0.0114	-0.228	0.026	-0.001
327.50	0.67	0.65	0.68	-0.28	3,126	1,562	34.6%	-0.080	0.0171	-0.321	0.037	-0.002
330.00	1.01	1.00	1.02	-0.30	12,114	895	33.8%	-0.129	0.0247	-0.442	0.053	-0.002
332.50	1.51	1.49	1.54	-0.27	10,012	576	33.5%	-0.201	0.0334	-0.582	0.070	-0.004
335.00	2.21	2.21	2.26	-0.26	17,517	589	33.2%	-0.294	0.0413	-0.707	0.087	-0.006
337.50	3.22	3.15	3.25	-0.03	13,738	406	33.4%	-0.406	0.0462	-0.797	0.097	-0.008
340.00	4.45	4.35	4.50	0.13	19,221	1,013	33.7%	-0.524	0.0470	-0.822	0.100	-0.010
342.50	5.92	5.85	6.05	0.39	10,415	247	34.6%	-0.635	0.0433	-0.790	0.094	-0.012
345.00	7.60	7.55	7.75	0.90	8,690	260	34.9%	-0.734	0.0375	-0.689	0.082	-0.014
347.50	9.52	9.30	10.25	0.07	727	110	41.4%	-0.775	0.0288	-0.748	0.075	-0.015
350.00	11.58	11.30	11.95	1.18	6,571	120	38.7%	-0.856	0.0234	-0.517	0.057	-0.017
352.50	15.15	13.50	15.05	1.95	216	46	51.1%	-0.837	0.0192	-0.755	0.062	-0.016
355.00	17.20	15.70	17.55	2.95	24	69	56.6%	-0.854	0.0161	-0.779	0.058	-0.017
357.50	17.00	17.45	20.30	-4.06	18	6	64.9%	-0.855	0.0140	-0.891	0.057	-0.017
360.00	20.60	19.80	23.40	1.40	22	36	53.3%	-0.930	0.0100	-0.411	0.034	-0.018
362.50	24.30	22.05	26.95	0.00	0	2	64.2%	-0.914	0.0098	-0.595	0.040	-0.018
365.00	24.82	24.25	28.70	0.97	14	60	59.6%	-0.948	0.0071	-0.356	0.027	-0.019
370.00	29.77	29.35	33.25	6.32	11	145	63.7%	-0.965	0.0049	-0.269	0.020	-0.020
375.00	35.50	32.95	37.10	8.50	7	2	87.5%	-0.934	0.0058	-0.662	0.032	-0.019
380.00	40.84	39.20	43.35	2.04	1	1	77.7%	-0.974	0.0031	-0.254	0.015	-0.020
397.50	47.50	57.00	62.10	0.00	0	1	121.2%	-0.957	0.0030	-0.650	0.023	-0.021
415.00	75.88	74.50	79.40	0.00	0	2	142.8%	-0.968	0.0020	-0.598	0.018	-0.022
455.00	116.81	112.85	119.50	10.46	16	0	161.1%	-0.992	0.0006	-0.174	0.006	-0.025
500.00	160.31	157.20	164.55	0.00	0	3	177.5%	-0.998	0.0001	-0.011	0.002	-0.027

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.