TSLA Options Chain
TSLA $391.62 · Updated Oct 26, 4:00 PM ET
TSLA is at $391.62. The nearest expiration, Oct 28, 2026 (2 days out), lists 93 strikes, with 165,574 calls and 143,916 puts traded in the latest session. At-the-money implied volatility is 0.4%. The at-the-money straddle prices a move of about $10.09 (2.6%) by expiration.
EXPIRATION
- Oct 28, 2026
- Oct 30, 2026
- Nov 2, 2026
- Nov 4, 2026
- Nov 6, 2026
- Nov 13, 2026
- Nov 20, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 18, 2026
- Jan 15, 2027
- Feb 19, 2027
ATM IV
0.1%
390 strike
EXPECTED MOVE
$72.85
ATM straddle
MAX PAIN
$70.00
-82.1%
PUT/CALL VOLUME
0.32
3,590 / 11,055
FEB 19, 2027 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 0.00 | 0.00 | 78.62 | 4 | 0.0% | 1.000 | 0.0000 | -0.038 | 315 | -0.000 | 0.0000 | -0.000 | 6.3% | 26 | 8.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 90.31 | 7 | 0.0% | 1.000 | 0.0000 | -0.039 | 320 | -0.000 | 0.0000 | -0.000 | 6.3% | 44 | 9.36 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 85.00 | 2 | 0.0% | 1.000 | 0.0000 | -0.040 | 325 | -0.000 | 0.0000 | -0.000 | 6.3% | 85 | 10.13 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 79.43 | 402 | 0.0% | 1.000 | 0.0000 | -0.040 | 330 | -0.000 | 0.0000 | -0.000 | 6.3% | 36 | 11.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 74.90 | 2 | 0.0% | 1.000 | 0.0000 | -0.041 | 335 | -0.000 | 0.0000 | -0.000 | 6.3% | 30 | 11.89 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 72.00 | 24 | 0.0% | 1.000 | 0.0000 | -0.041 | 340 | -0.000 | 0.0000 | -0.000 | 6.3% | 101 | 14.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 70.15 | 10 | 0.0% | 1.000 | 0.0000 | -0.042 | 345 | -0.000 | 0.0000 | -0.000 | 6.3% | 13 | 14.88 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 63.55 | 165 | 0.0% | 1.000 | 0.0000 | -0.043 | 350 | -0.000 | 0.0000 | -0.000 | 3.1% | 268 | 17.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 60.05 | 173 | 0.0% | 1.000 | 0.0000 | -0.043 | 355 | -0.000 | 0.0000 | -0.000 | 3.1% | 16 | 17.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 57.20 | 320 | 0.0% | 1.000 | 0.0000 | -0.044 | 360 | -0.000 | 0.0000 | -0.000 | 3.1% | 15 | 19.68 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 55.64 | 89 | 0.0% | 1.000 | 0.0000 | -0.044 | 365 | -0.000 | 0.0000 | -0.000 | 3.1% | 2 | 20.95 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 53.18 | 90 | 0.0% | 1.000 | 0.0000 | -0.045 | 370 | -0.000 | 0.0000 | -0.000 | 1.6% | 11 | 24.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 49.60 | 34 | 0.0% | 1.000 | 0.0000 | -0.046 | 375 | -0.000 | 0.0000 | -0.000 | 1.6% | 176 | 26.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 45.50 | 109 | 0.0% | 1.000 | 0.0000 | -0.046 | 380 | -0.000 | 0.0000 | -0.000 | 1.6% | 39 | 28.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 44.71 | 121 | 0.0% | 1.000 | 0.0000 | -0.047 | 385 | -0.000 | 0.0000 | -0.000 | 0.8% | 20 | 29.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 40.20 | 263 | 0.0% | 1.000 | 0.0000 | -0.047 | 390 | -0.000 | 0.0000 | 0.000 | 0.2% | 71 | 32.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 39.95 | 68 | 0.4% | 0.995 | 0.0170 | -0.048 | 395 | 0.000 | 0.0000 | 0.000 | 0.0% | 35 | 34.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 35.43 | 2,004 | 0.8% | 0.058 | 0.0676 | -0.004 | 400 | 0.049 | 0.0000 | -1.000 | 0.0% | 44 | 37.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 34.13 | 124 | 1.6% | 0.014 | 0.0105 | -0.001 | 405 | 0.049 | 0.0000 | -1.000 | 0.0% | 36 | 39.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 31.13 | 228 | 1.6% | 0.000 | 0.0002 | -0.000 | 410 | 0.050 | 0.0000 | -1.000 | 0.0% | 17 | 42.58 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 29.20 | 43 | 3.1% | 0.007 | 0.0027 | -0.001 | 415 | 0.050 | 0.0000 | -1.000 | 0.0% | 13 | 49.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 27.50 | 358 | 3.1% | 0.001 | 0.0004 | -0.000 | 420 | 0.051 | 0.0000 | -1.000 | 0.0% | 16 | 48.84 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 27.35 | 29 | 3.1% | 0.000 | 0.0000 | -0.000 | 425 | 0.052 | 0.0000 | -1.000 | 0.0% | 1 | 51.41 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 23.90 | 66 | 3.1% | 0.000 | 0.0000 | -0.000 | 430 | 0.052 | 0.0000 | -1.000 | 0.0% | 2 | 54.68 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 22.15 | 164 | 3.1% | 0.000 | 0.0000 | -0.000 | 435 | 0.053 | 0.0000 | -1.000 | 0.0% | 1 | 69.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 20.80 | 248 | 3.1% | 0.000 | 0.0000 | -0.000 | 440 | 0.053 | 0.0000 | -1.000 | 0.0% | 3 | 61.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.39 | 11 | 6.3% | 0.001 | 0.0002 | -0.000 | 445 | 0.054 | 0.0000 | -1.000 | 0.0% | 1 | 92.57 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 17.97 | 1,290 | 6.3% | 0.000 | 0.0001 | -0.000 | 450 | 0.055 | 0.0000 | -1.000 | 0.0% | 5 | 69.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 18.25 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 455 | 0.055 | 0.0000 | -1.000 | 0.0% | 4 | 75.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 15.58 | 168 | 6.3% | 0.000 | 0.0000 | -0.000 | 460 | 0.056 | 0.0000 | -1.000 | 0.0% | 1 | 78.89 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 16.05 | 46 | 6.3% | 0.000 | 0.0000 | -0.000 | 465 | 0.057 | 0.0000 | -1.000 | 0.0% | 3 | 104.16 | 0.00 | 0.00 | ||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology