Home Options TSLAChain

TSLA

Tesla, Inc.Close $393.45EOD only

Max Pain

$407.50

Next expiry Jul 6, 2026

Expected Move

±$11.07

2.8% from close

Price Gap

+14.05

Distance to max pain

IV Rank

Low premium

P/C OI

0.74

Slightly call-heavy

Consensus

5.5/10

Range bias

Published snapshot: Jul 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

Jul 2, 2026 close

TSLA Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 4)

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
280.00	117.90	110.60	114.80	0.00	1	1	195.3%	0.978	0.0008	-0.644	0.019	0.022
285.00	94.33	107.30	109.80	0.00	48	48	125.4%	0.998	0.0001	-0.078	0.002	0.023
300.00	95.03	91.35	94.95	-34.97	6	21	165.6%	0.970	0.0011	-0.700	0.024	0.024
305.00	87.02	85.25	89.80	6.81	2	7	153.8%	0.971	0.0012	-0.635	0.023	0.024
310.00	85.45	80.00	86.70	15.80	2	8	180.5%	0.938	0.0019	-1.340	0.043	0.023
315.00	87.40	75.70	82.05	27.62	8	8	110.5%	0.988	0.0008	-0.235	0.011	0.025
320.00	92.66	72.40	75.85	18.43	1	4	112.7%	0.981	0.0011	-0.346	0.016	0.026
322.50	68.93	69.45	71.80	16.66	120	1	114.2%	0.976	0.0014	-0.422	0.020	0.026
325.00	74.58	65.20	71.70	24.80	11	7	50.0%	1.000	0.0000	-0.038	0.000	0.027
330.00	62.60	61.90	64.35	-39.60	52	43	104.5%	0.972	0.0017	-0.439	0.023	0.026
332.50	58.62	57.70	62.30	-34.68	10	3	110.4%	0.959	0.0022	-0.618	0.032	0.026
335.00	59.23	57.25	59.40	-30.72	32	22	98.4%	0.968	0.0020	-0.458	0.026	0.026
340.00	91.75	51.05	56.75	0.00	1	32	78.3%	0.982	0.0016	-0.245	0.016	0.027
345.00	55.35	47.30	49.35	-28.28	48	45	82.8%	0.964	0.0027	-0.432	0.028	0.027
350.00	41.37	42.15	44.05	-33.98	506	338	69.1%	0.972	0.0026	-0.308	0.023	0.028
352.50	39.75	40.20	41.50	-33.31	375	18	64.6%	0.972	0.0028	-0.286	0.023	0.028
355.00	37.10	37.65	39.05	-36.11	224	46	62.4%	0.968	0.0032	-0.306	0.026	0.028
360.00	33.39	32.90	34.90	-32.46	860	144	52.2%	0.972	0.0035	-0.241	0.023	0.029
362.50	31.43	29.30	32.10	-21.01	284	18	61.2%	0.935	0.0058	-0.503	0.045	0.028
365.00	27.50	27.70	28.95	-36.11	207	182	46.7%	0.964	0.0047	-0.259	0.028	0.029
367.50	24.25	25.45	26.40	-27.27	268	41	42.3%	0.965	0.0052	-0.238	0.028	0.029
370.00	22.50	22.55	24.10	-32.82	698	351	42.5%	0.948	0.0071	-0.312	0.038	0.029
372.50	21.22	20.30	21.60	-34.83	253	107	39.0%	0.943	0.0083	-0.308	0.041	0.029
375.00	19.00	18.30	19.30	-32.72	611	210	38.1%	0.922	0.0107	-0.370	0.052	0.028
377.50	17.25	16.35	17.10	-28.80	406	161	37.6%	0.892	0.0138	-0.453	0.066	0.027
380.00	15.48	14.00	14.90	-30.97	4,277	450	36.5%	0.860	0.0171	-0.521	0.079	0.027
382.50	12.75	11.80	12.85	-29.63	1,102	261	35.8%	0.815	0.0209	-0.605	0.095	0.025
385.00	10.85	10.30	10.95	-31.18	2,627	603	35.5%	0.759	0.0246	-0.691	0.111	0.024
387.50	9.05	8.15	9.00	-29.15	5,002	381	33.9%	0.700	0.0288	-0.732	0.124	0.022
390.00	7.47	6.95	7.55	-28.53	16,209	562	34.6%	0.621	0.0308	-0.810	0.136	0.020
392.50	5.80	5.65	5.90	-29.00	21,660	371	33.0%	0.543	0.0337	-0.802	0.141	0.017
395.00	4.60	4.50	4.60	-27.18	22,004	3,482	32.4%	0.457	0.0343	-0.786	0.141	0.014
397.50	3.69	3.55	3.65	-25.51	13,669	638	32.9%	0.376	0.0323	-0.760	0.135	0.012
400.00	2.81	2.77	2.80	-24.04	31,651	1,069	33.0%	0.300	0.0296	-0.694	0.124	0.010
402.50	2.15	2.12	2.17	-21.84	8,628	216	33.5%	0.235	0.0257	-0.622	0.110	0.007
405.00	1.67	1.64	1.67	-20.19	15,122	1,062	34.0%	0.181	0.0217	-0.541	0.094	0.006
407.50	1.27	1.25	1.29	-19.89	6,791	313	34.7%	0.138	0.0178	-0.461	0.079	0.004
410.00	0.98	0.96	0.99	-17.02	22,205	1,540	35.3%	0.104	0.0143	-0.383	0.064	0.003
412.50	0.78	0.75	0.78	-15.17	10,112	804	36.3%	0.079	0.0114	-0.321	0.053	0.003
415.00	0.61	0.60	0.61	-13.52	18,596	1,505	37.1%	0.060	0.0089	-0.264	0.042	0.002
417.50	0.49	0.47	0.49	-11.91	7,493	781	38.1%	0.046	0.0070	-0.219	0.034	0.001
420.00	0.40	0.38	0.40	-10.35	14,276	1,549	39.3%	0.036	0.0056	-0.185	0.028	0.001
422.50	0.34	0.32	0.33	-8.86	4,102	411	40.5%	0.028	0.0044	-0.155	0.023	0.001
425.00	0.28	0.27	0.28	-7.47	8,961	1,328	41.8%	0.022	0.0036	-0.133	0.019	0.001
427.50	0.26	0.23	0.24	-6.39	3,506	1,607	43.2%	0.018	0.0029	-0.116	0.016	0.001
430.00	0.22	0.21	0.22	-5.28	18,760	2,932	44.9%	0.016	0.0025	-0.106	0.014	0.001
432.50	0.20	0.17	0.19	-4.50	6,212	1,066	46.2%	0.013	0.0020	-0.092	0.012	0.000
435.00	0.18	0.16	0.17	-3.74	6,803	2,564	47.7%	0.011	0.0017	-0.082	0.010	0.000
437.50	0.16	0.14	0.16	-3.09	2,471	904	49.5%	0.010	0.0015	-0.078	0.009	0.000
440.00	0.16	0.13	0.15	-2.44	7,668	2,172	50.7%	0.008	0.0012	-0.067	0.008	0.000
442.50	0.14	0.12	0.14	-2.03	1,428	1,392	52.3%	0.007	0.0011	-0.063	0.007	0.000
445.00	0.11	0.11	0.13	-1.63	2,050	839	53.8%	0.006	0.0009	-0.057	0.006	0.000
447.50	0.11	0.10	0.12	-1.35	2,380	915	55.3%	0.006	0.0008	-0.053	0.006	0.000
450.00	0.12	0.11	0.12	-1.04	7,506	2,859	57.6%	0.006	0.0008	-0.055	0.006	0.000
452.50	0.10	0.09	0.11	-0.81	883	376	58.6%	0.005	0.0007	-0.048	0.005	0.000
455.00	0.09	0.08	0.10	-0.72	809	850	59.8%	0.004	0.0006	-0.043	0.004	0.000
457.50	0.08	0.08	0.10	-0.55	684	179	61.7%	0.004	0.0005	-0.043	0.004	0.000
460.00	0.09	0.07	0.09	-0.47	924	593	62.7%	0.003	0.0004	-0.037	0.004	0.000
465.00	0.07	0.06	0.09	-0.33	1,004	561	65.8%	0.003	0.0004	-0.034	0.003	0.000
470.00	0.05	0.05	0.09	-0.24	1,430	494	68.9%	0.002	0.0003	-0.032	0.003	0.000
475.00	0.08	0.04	0.08	-0.16	127	1,604	71.3%	0.002	0.0003	-0.027	0.002	0.000
480.00	0.06	0.03	0.11	-0.13	2,406	352	76.2%	0.002	0.0003	-0.032	0.003	0.000
485.00	0.05	0.04	0.07	-0.09	1,335	225	77.3%	0.002	0.0002	-0.024	0.002	0.000
490.00	0.05	0.03	0.06	-0.07	1,662	226	78.9%	0.001	0.0001	-0.019	0.001	0.000
495.00	0.05	0.03	0.06	-0.06	189	286	82.4%	0.001	0.0001	-0.020	0.001	0.000
500.00	0.05	0.01	0.05	-0.05	2,533	514	82.0%	0.001	0.0001	-0.012	0.001	0.000
505.00	0.03	0.03	0.05	-0.05	1,220	33	87.5%	0.001	0.0001	-0.017	0.001	0.000
510.00	0.01	0.01	0.09	-0.08	219	215	92.6%	0.001	0.0001	-0.021	0.001	0.000
515.00	0.14	0.01	0.07	0.06	1	203	93.8%	0.001	0.0001	-0.017	0.001	0.000
520.00	0.07	0.01	0.05	0.00	25	98	93.8%	0.001	0.0001	-0.012	0.001	0.000
530.00	0.04	0.01	0.07	-0.04	2,600	446	102.3%	0.001	0.0001	-0.016	0.001	0.000
540.00	0.02	0.00	0.07	-0.11	31	60	107.0%	0.001	0.0001	-0.015	0.001	0.000
550.00	0.03	0.01	0.04	-0.02	14	79	108.6%	0.000	0.0000	-0.009	0.001	0.000
560.00	0.04	0.01	0.07	-0.02	3	669	119.1%	0.001	0.0001	-0.016	0.001	0.000
570.00	0.07	0.00	0.08	-0.08	19	12	124.2%	0.001	0.0000	-0.016	0.001	0.000
580.00	0.04	0.00	0.27	0.00	51	63	146.7%	0.002	0.0001	-0.060	0.002	0.000
590.00	0.04	0.00	0.07	0.00	6	39	132.8%	0.000	0.0000	-0.014	0.001	0.000
600.00	0.01	0.01	0.07	0.00	10	558	139.8%	0.001	0.0000	-0.016	0.001	0.000
610.00	0.03	0.00	0.08	0.00	31	1,305	144.5%	0.001	0.0000	-0.016	0.001	0.000
620.00	0.02	0.00	0.08	0.00	3	881	149.2%	0.000	0.0000	-0.016	0.001	0.000
630.00	0.04	0.00	0.08	0.00	7	345	153.9%	0.000	0.0000	-0.016	0.001	0.000
640.00	0.02	0.00	0.08	0.00	7	451	158.6%	0.000	0.0000	-0.016	0.001	0.000
650.00	0.01	0.01	0.08	-0.16	749	194	164.8%	0.001	0.0000	-0.018	0.001	0.000
660.00	0.01	0.00	0.08	0.00	12	277	167.2%	0.000	0.0000	-0.015	0.001	0.000
670.00	0.08	0.00	0.20	-0.06	1	53	187.1%	0.001	0.0001	-0.042	0.001	0.000
680.00	0.04	0.00	0.28	0.00	13	503	198.4%	0.002	0.0001	-0.061	0.002	0.000
690.00	0.02	0.00	0.08	0.00	26	894	179.7%	0.000	0.0000	-0.015	0.000	0.000
700.00	0.01	0.00	0.08	0.00	25	5,879	184.4%	0.000	0.0000	-0.015	0.001	0.000
710.00	0.01	0.00	0.08	0.00	3	986	188.3%	0.000	0.0000	-0.015	0.000	0.000
720.00	0.01	0.00	0.08	-0.03	2	442	192.2%	0.000	0.0000	-0.015	0.000	0.000
730.00	0.01	0.00	0.08	-0.03	51	834	196.1%	0.000	0.0000	-0.015	0.000	0.000
740.00	0.01	0.00	0.02	0.00	26	504	178.1%	0.000	0.0000	-0.003	0.000	0.000
750.00	0.01	0.00	0.02	0.00	1,000	532	182.8%	0.000	0.0000	-0.003	0.000	0.000
760.00	0.01	0.00	0.02	0.00	1,000	507	185.9%	0.000	0.0000	-0.003	0.000	0.000
770.00	0.01	0.00	0.02	0.00	1,156	550	190.6%	0.000	0.0000	-0.003	0.000	0.000
780.00	0.01	0.00	0.02	0.00	1,010	502	193.8%	0.000	0.0000	-0.003	0.000	0.000
790.00	0.01	0.00	0.02	0.00	2,470	598	196.9%	0.000	0.0000	-0.003	0.000	0.000
800.00	0.01	0.01	0.02	-0.01	10,301	143	204.7%	0.000	0.0000	-0.005	0.000	0.000
810.00	0.01	0.00	0.01	0.00	3,121	736	193.8%	0.000	0.0000	-0.001	0.000	0.000
820.00	0.01	0.00	0.01	0.00	17,048	504	193.8%	0.000	0.0000	-0.001	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
250.00	0.02	0.00	0.02	0.00	2,476	280	137.5%	-0.000	0.0000	-0.003	0.000	-0.000
255.00	0.01	0.00	0.05	-0.01	2,038	1,398	142.2%	-0.000	0.0000	-0.009	0.000	-0.000
260.00	0.01	0.00	0.05	-0.02	1,330	1,253	136.7%	-0.000	0.0000	-0.010	0.000	-0.000
265.00	0.03	0.00	0.03	0.00	808	486	125.0%	-0.000	0.0000	-0.005	0.000	-0.000
270.00	0.03	0.00	0.09	-0.02	954	211	132.0%	-0.001	0.0000	-0.018	0.001	-0.000
275.00	0.06	0.00	0.11	0.03	715	470	128.9%	-0.001	0.0001	-0.023	0.001	-0.000
280.00	0.05	0.01	0.09	0.02	1,047	476	121.9%	-0.001	0.0001	-0.021	0.001	-0.000
285.00	0.02	0.01	0.05	-0.04	602	454	110.2%	-0.001	0.0000	-0.012	0.001	-0.000
290.00	0.03	0.01	0.23	-0.12	185	151	121.9%	-0.002	0.0002	-0.054	0.003	-0.000
295.00	0.03	0.01	0.06	-0.01	2,481	149	100.8%	-0.001	0.0001	-0.014	0.001	-0.000
300.00	0.03	0.02	0.05	-0.11	1,721	741	95.3%	-0.001	0.0001	-0.014	0.001	-0.000
305.00	0.03	0.02	0.04	-0.11	74	578	89.1%	-0.001	0.0001	-0.013	0.001	-0.000
310.00	0.12	0.02	0.22	0.07	390	296	97.9%	-0.003	0.0003	-0.055	0.003	-0.000
315.00	0.04	0.03	0.05	-0.08	187	85	80.9%	-0.001	0.0001	-0.017	0.001	-0.000
317.50	0.05	0.03	0.05	-0.02	81	91	78.1%	-0.001	0.0001	-0.017	0.001	-0.000
320.00	0.04	0.03	0.05	-0.03	619	71	75.8%	-0.001	0.0001	-0.017	0.001	-0.000
322.50	0.04	0.03	0.05	-0.03	103	42	73.0%	-0.001	0.0001	-0.017	0.001	-0.000
325.00	0.04	0.04	0.05	-0.02	84	316	71.5%	-0.001	0.0002	-0.020	0.002	-0.000
327.50	0.04	0.05	0.06	-0.05	144	10	70.3%	-0.002	0.0002	-0.024	0.002	-0.000
330.00	0.06	0.05	0.06	-0.02	1,855	1,127	67.8%	-0.002	0.0002	-0.024	0.002	-0.000
332.50	0.06	0.05	0.07	-0.07	79	210	65.8%	-0.002	0.0003	-0.026	0.002	-0.000
335.00	0.08	0.05	0.07	-0.01	334	163	63.3%	-0.002	0.0003	-0.027	0.003	-0.000
337.50	0.07	0.06	0.08	-0.02	158	135	61.7%	-0.003	0.0004	-0.031	0.003	-0.000
340.00	0.07	0.07	0.08	-0.03	485	1,406	59.8%	-0.003	0.0005	-0.034	0.003	-0.000
342.50	0.09	0.07	0.09	-0.03	148	9	57.4%	-0.004	0.0005	-0.036	0.004	-0.000
345.00	0.09	0.08	0.10	-0.03	315	6,380	55.7%	-0.004	0.0006	-0.041	0.004	-0.000
347.50	0.11	0.09	0.11	0.03	178	93	53.7%	-0.005	0.0007	-0.045	0.005	-0.000
350.00	0.11	0.11	0.12	-0.01	1,443	1,598	52.1%	-0.006	0.0009	-0.052	0.006	-0.000
352.50	0.13	0.12	0.14	0.00	192	269	50.2%	-0.007	0.0011	-0.059	0.007	-0.000
355.00	0.19	0.14	0.16	0.06	544	480	48.9%	-0.009	0.0014	-0.073	0.009	-0.000
357.50	0.18	0.16	0.18	0.06	575	484	47.0%	-0.011	0.0018	-0.082	0.011	-0.000
360.00	0.19	0.19	0.21	0.05	1,234	1,011	45.3%	-0.014	0.0022	-0.096	0.013	-0.000
362.50	0.23	0.23	0.25	0.08	992	492	43.7%	-0.018	0.0028	-0.114	0.016	-0.001
365.00	0.30	0.30	0.31	0.13	1,292	565	42.3%	-0.024	0.0037	-0.138	0.020	-0.001
367.50	0.36	0.36	0.38	0.19	1,333	561	40.8%	-0.031	0.0048	-0.167	0.025	-0.001
370.00	0.44	0.47	0.49	0.27	3,590	1,044	39.7%	-0.042	0.0063	-0.208	0.032	-0.001
372.50	0.60	0.61	0.63	0.40	1,493	1,018	38.6%	-0.056	0.0082	-0.257	0.040	-0.002
375.00	0.82	0.80	0.83	0.63	4,434	692	37.8%	-0.077	0.0107	-0.320	0.051	-0.003
377.50	1.08	1.06	1.10	0.86	2,429	286	37.1%	-0.104	0.0137	-0.394	0.065	-0.003
380.00	1.41	1.41	1.45	1.17	10,227	1,434	36.5%	-0.140	0.0171	-0.476	0.079	-0.005
382.50	1.86	1.87	1.91	1.58	4,416	1,016	35.9%	-0.186	0.0209	-0.562	0.095	-0.006
385.00	2.47	2.47	2.52	2.19	8,974	895	35.6%	-0.242	0.0246	-0.650	0.111	-0.008
387.50	3.10	3.20	3.30	2.77	8,458	312	35.5%	-0.309	0.0278	-0.729	0.126	-0.010
390.00	4.09	4.10	4.25	3.67	31,331	2,736	35.5%	-0.382	0.0301	-0.787	0.136	-0.013
392.50	5.25	5.25	5.35	4.73	15,095	489	35.4%	-0.459	0.0314	-0.814	0.142	-0.015
395.00	6.35	6.25	6.75	5.72	19,900	1,852	36.1%	-0.537	0.0308	-0.827	0.142	-0.018
397.50	8.10	7.70	8.60	7.30	11,127	407	38.6%	-0.605	0.0280	-0.854	0.137	-0.020
400.00	9.25	9.35	10.20	8.30	24,716	2,578	38.6%	-0.671	0.0262	-0.798	0.129	-0.022
402.50	11.60	11.25	12.00	10.38	7,526	421	39.1%	-0.730	0.0237	-0.733	0.118	-0.025
405.00	13.05	13.15	14.15	11.60	11,745	886	41.3%	-0.772	0.0205	-0.706	0.108	-0.026
407.50	14.95	15.20	16.40	13.11	4,400	371	43.8%	-0.803	0.0177	-0.683	0.099	-0.027
410.00	17.58	17.30	18.65	15.30	14,154	1,479	46.0%	-0.831	0.0154	-0.647	0.090	-0.028
412.50	19.53	19.60	21.10	16.78	10,278	667	49.5%	-0.847	0.0134	-0.654	0.084	-0.029
415.00	22.04	22.05	23.55	18.74	13,158	841	52.9%	-0.860	0.0118	-0.657	0.079	-0.030
417.50	25.30	24.40	25.80	21.10	4,990	383	54.2%	-0.880	0.0103	-0.599	0.071	-0.031
420.00	26.95	26.75	28.20	21.95	6,546	3,294	56.7%	-0.892	0.0092	-0.579	0.066	-0.031
422.50	32.14	29.25	30.25	26.14	2,071	340	54.8%	-0.920	0.0076	-0.439	0.053	-0.032
425.00	31.81	31.75	32.60	24.61	2,863	1,675	55.9%	-0.932	0.0066	-0.391	0.047	-0.033
427.50	36.13	33.90	36.30	27.63	671	935	59.0%	-0.936	0.0060	-0.395	0.045	-0.033
430.00	37.68	36.40	38.00	27.98	9,647	600	55.4%	-0.959	0.0045	-0.243	0.032	-0.034
432.50	41.49	39.10	40.00	30.09	1,395	146	55.1%	-0.969	0.0036	-0.181	0.025	-0.035
435.00	41.87	41.20	43.60	29.32	826	78	64.6%	-0.953	0.0042	-0.326	0.035	-0.034
437.50	44.65	43.70	46.15	30.51	29	109	67.9%	-0.954	0.0040	-0.338	0.034	-0.035
440.00	48.29	46.45	47.90	32.19	595	184	65.7%	-0.967	0.0031	-0.236	0.026	-0.035
442.50	53.15	48.70	50.85	35.45	11	38	70.4%	-0.964	0.0031	-0.278	0.028	-0.035
445.00	45.58	51.20	55.00	25.33	50	52	87.0%	-0.935	0.0041	-0.603	0.045	-0.035
447.50	53.70	54.05	55.40	31.25	69	45	74.5%	-0.969	0.0026	-0.258	0.025	-0.036
450.00	56.03	55.90	58.50	30.73	15	32	76.5%	-0.971	0.0024	-0.248	0.024	-0.036
455.00	58.31	61.10	62.70	30.51	6	21	72.9%	-0.985	0.0015	-0.114	0.014	-0.037
465.00	53.90	69.60	74.40	0.00	0	0	85.2%	-0.983	0.0014	-0.159	0.015	-0.038
470.00	76.05	76.40	78.85	31.55	73	2	105.5%	-0.965	0.0021	-0.434	0.028	-0.038
500.00	121.75	103.10	108.90	0.00	1	0	157.1%	-0.946	0.0020	-0.965	0.039	-0.039
620.00	239.85	223.00	230.15	0.00	1	0	143.8%	-1.000	0.0000	0.063	0.000	-0.051
790.00	409.55	395.65	397.65	0.00	1	0	236.7%	-0.999	0.0000	0.052	0.001	-0.065

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.