TSLA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 255.00 | 106.00 | 104.05 | 106.95 | 0.00 | 1 | 1 | 202.1% |
| 295.00 | 72.35 | 64.10 | 67.00 | 5.74 | 2 | 11 | 130.8% |
| 300.00 | 61.00 | 60.10 | 61.15 | -20.00 | 29 | 25 | 67.6% |
| 310.00 | 61.00 | 49.15 | 52.00 | 0.00 | 1 | 20 | 104.8% |
| 320.00 | 39.89 | 40.20 | 41.20 | -12.89 | 17 | 9 | 53.3% |
| 322.50 | 46.40 | 37.00 | 39.45 | -6.20 | 1 | 4 | 51.9% |
| 325.00 | 46.60 | 34.35 | 36.95 | 0.00 | 2 | 3 | 78.2% |
| 330.00 | 29.65 | 30.35 | 31.20 | -11.49 | 101 | 77 | 56.7% |
| 332.50 | 48.50 | 27.35 | 29.40 | 0.00 | 32 | 75 | 64.5% |
| 335.00 | 25.18 | 25.25 | 26.30 | -17.18 | 23 | 32 | 50.9% |
| 340.00 | 21.20 | 20.80 | 21.20 | -20.20 | 7,387 | 127 | 41.4% |
| 342.50 | 18.44 | 18.10 | 19.25 | -18.51 | 32 | 33 | 45.1% |
| 345.00 | 16.45 | 15.95 | 16.70 | -20.48 | 98 | 253 | 40.0% |
| 347.50 | 14.50 | 13.75 | 14.45 | -19.65 | 260 | 66 | 38.2% |
| 350.00 | 11.82 | 11.75 | 12.20 | -20.18 | 9,068 | 1,031 | 35.8% |
| 352.50 | 9.90 | 9.90 | 10.00 | -20.10 | 1,598 | 225 | 33.2% |
| 355.00 | 8.05 | 8.05 | 8.15 | -19.15 | 22,103 | 1,149 | 32.5% |
| 357.50 | 6.40 | 6.35 | 6.45 | -17.54 | 6,583 | 100 | 31.7% |
| 360.00 | 5.01 | 4.90 | 5.00 | -17.84 | 26,131 | 585 | 31.2% |
| 362.50 | 3.69 | 3.65 | 3.75 | -16.31 | 16,407 | 1,726 | 30.8% |
| 365.00 | 2.68 | 2.67 | 2.71 | -15.82 | 27,994 | 2,547 | 30.2% |
| 367.50 | 1.89 | 1.88 | 1.90 | -14.31 | 24,062 | 1,188 | 29.9% |
| 370.00 | 1.29 | 1.28 | 1.30 | -12.96 | 27,076 | 1,948 | 29.7% |
| 372.50 | 0.85 | 0.85 | 0.86 | -11.65 | 14,430 | 688 | 29.6% |
| 375.00 | 0.57 | 0.56 | 0.58 | -10.03 | 17,647 | 2,132 | 29.9% |
| 377.50 | 0.39 | 0.38 | 0.39 | -8.56 | 6,882 | 1,155 | 30.3% |
| 380.00 | 0.27 | 0.26 | 0.27 | -7.22 | 49,248 | 3,195 | 31.0% |
| 382.50 | 0.18 | 0.18 | 0.19 | -5.92 | 4,777 | 1,233 | 31.8% |
| 385.00 | 0.13 | 0.13 | 0.14 | -4.72 | 7,545 | 3,118 | 32.9% |
| 387.50 | 0.10 | 0.10 | 0.11 | -3.81 | 2,743 | 1,411 | 34.2% |
| 390.00 | 0.09 | 0.08 | 0.09 | -2.96 | 4,611 | 2,449 | 35.6% |
| 392.50 | 0.07 | 0.06 | 0.07 | -2.30 | 1,925 | 866 | 36.7% |
| 395.00 | 0.06 | 0.05 | 0.06 | -1.75 | 1,684 | 3,420 | 38.3% |
| 397.50 | 0.04 | 0.04 | 0.05 | -1.30 | 585 | 774 | 39.6% |
| 400.00 | 0.05 | 0.04 | 0.05 | -0.95 | 5,679 | 4,786 | 41.8% |
| 402.50 | 0.04 | 0.03 | 0.04 | -0.72 | 682 | 1,890 | 43.0% |
| 405.00 | 0.03 | 0.03 | 0.04 | -0.55 | 345 | 1,452 | 44.9% |
| 407.50 | 0.03 | 0.02 | 0.03 | -0.40 | 311 | 260 | 45.7% |
| 410.00 | 0.03 | 0.02 | 0.03 | -0.28 | 940 | 1,427 | 47.7% |
| 412.50 | 0.02 | 0.01 | 0.03 | -0.21 | 118 | 178 | 49.6% |
| 415.00 | 0.02 | 0.01 | 0.02 | -0.16 | 130 | 1,198 | 49.2% |
| 417.50 | 0.01 | 0.01 | 0.02 | -0.14 | 68 | 115 | 50.0% |
| 420.00 | 0.02 | 0.01 | 0.02 | -0.09 | 1,167 | 1,520 | 51.6% |
| 422.50 | 0.01 | 0.00 | 0.02 | -0.07 | 92 | 97 | 51.6% |
| 425.00 | 0.01 | 0.00 | 0.02 | -0.03 | 13 | 351 | 53.1% |
| 427.50 | 0.01 | 0.00 | 0.01 | -0.03 | 10 | 256 | 51.6% |
| 430.00 | 0.02 | 0.00 | 0.01 | -0.02 | 12 | 130 | 53.1% |
| 432.50 | 0.01 | 0.00 | 0.01 | -0.02 | 103 | 81 | 54.7% |
| 435.00 | 0.01 | 0.00 | 0.01 | -0.02 | 45 | 159 | 56.3% |
| 437.50 | 0.01 | 0.00 | 0.01 | -0.34 | 1 | 5 | 57.8% |
| 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | 42 | 142 | 59.4% |
| 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 365 | 62.5% |
| 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | 3 | 1,237 | 65.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | 168 | 311 | 106.3% |
| 255.00 | 0.01 | 0.00 | 0.01 | -0.02 | 478 | 179 | 103.1% |
| 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | 83 | 54 | 101.6% |
| 265.00 | 0.02 | 0.00 | 0.02 | -0.01 | 29 | 20 | 96.9% |
| 270.00 | 0.03 | 0.00 | 0.02 | -0.01 | 284 | 42 | 90.6% |
| 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | 98 | 44 | 89.1% |
| 280.00 | 0.03 | 0.01 | 0.03 | 0.01 | 679 | 422 | 85.9% |
| 285.00 | 0.02 | 0.01 | 0.03 | -0.02 | 767 | 5,371 | 79.7% |
| 290.00 | 0.03 | 0.02 | 0.03 | 0.00 | 873 | 772 | 76.6% |
| 295.00 | 0.03 | 0.02 | 0.04 | -0.02 | 86 | 324 | 72.3% |
| 300.00 | 0.04 | 0.03 | 0.05 | -0.02 | 1,313 | 1,269 | 68.8% |
| 305.00 | 0.05 | 0.04 | 0.05 | -0.01 | 631 | 195 | 64.1% |
| 310.00 | 0.05 | 0.06 | 0.07 | -0.01 | 1,368 | 1,009 | 61.1% |
| 315.00 | 0.07 | 0.07 | 0.08 | -0.03 | 3,332 | 256 | 56.4% |
| 317.50 | 0.09 | 0.09 | 0.10 | 0.00 | 672 | 158 | 55.3% |
| 320.00 | 0.11 | 0.10 | 0.11 | -0.02 | 1,951 | 5,231 | 52.9% |
| 322.50 | 0.11 | 0.11 | 0.13 | 0.00 | 278 | 261 | 51.0% |
| 325.00 | 0.14 | 0.13 | 0.14 | -0.02 | 1,255 | 3,061 | 49.0% |
| 327.50 | 0.15 | 0.15 | 0.16 | -0.02 | 319 | 556 | 47.0% |
| 330.00 | 0.19 | 0.18 | 0.19 | -0.01 | 3,661 | 2,355 | 45.1% |
| 332.50 | 0.21 | 0.21 | 0.22 | -0.03 | 1,149 | 3,339 | 43.0% |
| 335.00 | 0.26 | 0.26 | 0.27 | 0.01 | 3,176 | 1,699 | 41.2% |
| 337.50 | 0.33 | 0.32 | 0.34 | 0.05 | 3,313 | 2,014 | 39.6% |
| 340.00 | 0.41 | 0.41 | 0.43 | 0.08 | 4,727 | 820 | 38.0% |
| 342.50 | 0.54 | 0.54 | 0.55 | 0.16 | 3,100 | 588 | 36.5% |
| 345.00 | 0.74 | 0.72 | 0.74 | 0.31 | 6,777 | 548 | 35.4% |
| 347.50 | 0.97 | 0.98 | 1.00 | 0.45 | 2,687 | 385 | 34.3% |
| 350.00 | 1.37 | 1.34 | 1.36 | 0.75 | 11,180 | 2,147 | 33.4% |
| 352.50 | 1.84 | 1.83 | 1.85 | 1.11 | 6,634 | 1,936 | 32.7% |
| 355.00 | 2.49 | 2.49 | 2.50 | 1.60 | 19,900 | 2,557 | 32.0% |
| 357.50 | 3.35 | 3.30 | 3.35 | 2.25 | 13,493 | 936 | 31.6% |
| 360.00 | 4.40 | 4.35 | 4.40 | 3.07 | 32,231 | 2,277 | 31.2% |
| 362.50 | 5.55 | 5.55 | 5.65 | 3.93 | 10,840 | 2,225 | 30.7% |
| 365.00 | 7.00 | 7.05 | 7.15 | 5.01 | 34,875 | 1,987 | 30.5% |
| 367.50 | 8.88 | 8.70 | 8.85 | 6.50 | 19,693 | 945 | 30.2% |
| 370.00 | 10.80 | 10.65 | 10.75 | 7.88 | 24,683 | 2,604 | 30.1% |
| 372.50 | 12.40 | 12.45 | 12.95 | 8.95 | 4,270 | 878 | 31.6% |
| 375.00 | 15.03 | 14.65 | 15.20 | 10.83 | 15,329 | 2,059 | 32.7% |
| 377.50 | 17.20 | 17.00 | 17.55 | 12.15 | 1,515 | 1,036 | 34.4% |
| 380.00 | 19.74 | 19.45 | 19.90 | 13.69 | 8,470 | 2,604 | 35.4% |
| 382.50 | 22.40 | 21.60 | 22.35 | 15.20 | 326 | 340 | 37.8% |
| 385.00 | 24.46 | 24.30 | 24.75 | 15.96 | 3,700 | 733 | 38.8% |
| 387.50 | 27.82 | 26.50 | 27.60 | 17.82 | 137 | 240 | 48.9% |
| 390.00 | 29.58 | 29.35 | 29.70 | 17.93 | 642 | 815 | 43.4% |
| 392.50 | 32.60 | 31.50 | 32.55 | 18.90 | 20 | 107 | 54.3% |
| 395.00 | 35.12 | 34.20 | 34.70 | 19.71 | 588 | 417 | 48.9% |
| 397.50 | 33.05 | 36.50 | 37.55 | 14.95 | 15 | 117 | 60.4% |
| 400.00 | 36.65 | 39.30 | 39.70 | 15.65 | 419 | 435 | 54.3% |
| 402.50 | 42.37 | 41.50 | 42.55 | 11.97 | 11 | 50 | 66.4% |
| 405.00 | 44.42 | 44.00 | 45.05 | 18.97 | 6 | 36 | 51.6% |
| 407.50 | 26.35 | 46.50 | 47.55 | 0.00 | 21 | 39 | 53.9% |
| 410.00 | 44.68 | 49.00 | 49.85 | 15.48 | 15 | 81 | 69.6% |
| 412.50 | 46.45 | 51.50 | 52.35 | -12.62 | 2 | 0 | 72.3% |
| 415.00 | 49.60 | 54.00 | 54.80 | -5.34 | 8 | 3 | 73.3% |
| 417.50 | 55.17 | 56.50 | 57.55 | 0.00 | 4 | 0 | 62.9% |
| 420.00 | 54.45 | 58.95 | 59.85 | 14.72 | 30 | 3 | 80.0% |
| 425.00 | 59.10 | 64.05 | 65.00 | 10.39 | 1 | 0 | 69.3% |
| 430.00 | 63.63 | 69.00 | 69.85 | 16.13 | 30 | 0 | 58.6% |
| 432.50 | 45.54 | 71.50 | 72.55 | 0.00 | 0 | 0 | 75.6% |
| 435.00 | 71.35 | 74.00 | 75.05 | 0.00 | 1 | 0 | 77.7% |
| 440.00 | 65.62 | 79.00 | 79.85 | 0.00 | 0 | 0 | 65.6% |
| 450.00 | 85.35 | 89.05 | 89.80 | 15.80 | 7 | 1 | 72.7% |
Sign up free to access Options Chain Data
Explore TSLA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.