TSLA · Option chain

TSLA Option Chain

Every listed TSLA strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$376.37

Call open interest

400,414

Put open interest

286,706

Put/call (volume)

0.63

672,375 contracts changed hands across these expirations — 413,697 calls against 258,678 puts. Calls outtraded puts 1.60 to one.

Sep 09, 20264 days

call OI 56,476 · put OI 14,447

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	90.35 / 92.90	—	—	285	0.05	0.05 / 0.10	11	126
—	85.40 / 87.90	—	—	290	0.09	0.08 / 0.10	69	3,022
—	80.40 / 82.90	—	—	295	0.10	0.07 / 0.15	189	44
82.30	75.40 / 78.00	21	18	300	0.11	0.10 / 0.15	396	278
—	72.95 / 75.45	—	—	302.5	0.11	0.10 / 0.13	6	12
78.26	68.80 / 74.60	1	3	305	0.14	0.06 / 0.18	110	156
—	66.35 / 71.95	—	1	307.5	0.13	0.12 / 0.14	163	93
72.79	65.45 / 67.75	193	6	310	0.14	0.13 / 0.15	5,254	256
—	63.00 / 65.45	—	—	312.5	0.12	0.14 / 0.15	17	118
66.50	60.40 / 62.75	158	5	315	0.14	0.15 / 0.17	117	72
—	56.45 / 61.90	—	5	317.5	0.17	0.16 / 0.18	25	64
59.00	55.70 / 57.80	60	7	320	0.19	0.18 / 0.20	137	262
62.50	53.10 / 55.50	1	4	322.5	0.21	0.19 / 0.21	38	52
53.61	50.65 / 52.75	116	22	325	0.21	0.22 / 0.24	753	272
44.25	46.80 / 51.80	1	12	327.5	0.25	0.24 / 0.26	167	776
52.65	45.85 / 48.00	5	81	330	0.28	0.28 / 0.29	850	545
46.14	42.10 / 46.55	2	28	332.5	0.32	0.31 / 0.33	196	204
48.00	41.45 / 42.75	82	63	335	0.38	0.36 / 0.38	424	365
41.90	38.70 / 40.20	76	40	337.5	0.43	0.42 / 0.44	200	230
42.00	36.40 / 37.65	26	302	340	0.50	0.49 / 0.52	883	1,005
40.20	34.20 / 35.10	6	40	342.5	0.61	0.59 / 0.61	645	249
32.52	32.00 / 32.60	73	198	345	0.72	0.71 / 0.73	2,659	1,166
35.90	29.70 / 30.25	32	133	347.5	0.88	0.85 / 0.89	1,531	670
30.00	27.25 / 28.10	773	1,264	350	1.07	1.04 / 1.08	5,229	1,101
27.55	25.05 / 25.70	264	647	352.5	1.30	1.28 / 1.32	1,459	758
23.40	22.95 / 23.45	725	1,593	355	1.60	1.58 / 1.62	3,164	466
21.25	20.85 / 21.30	698	1,066	357.5	1.99	1.95 / 2.00	957	324
19.33	18.80 / 19.30	2,387	2,397	360	2.40	2.40 / 2.46	18,206	348
17.15	16.85 / 17.40	847	791	362.5	2.98	2.96 / 3.05	2,017	204
15.50	15.05 / 15.40	4,389	4,281	365	3.64	3.60 / 3.70	3,595	696
13.65	13.35 / 13.80	1,002	340	367.5	4.45	4.40 / 4.50	3,477	60
11.96	11.75 / 12.10	5,266	1,319	370	5.40	5.30 / 5.40	7,353	165
10.53	10.30 / 10.60	2,681	653	372.5	6.36	6.30 / 6.45	4,477	23
9.20	9.00 / 9.30	6,111	970	375	7.57	7.45 / 7.60	7,057	73
7.90	7.85 / 8.05	5,007	284	377.5	8.80	8.75 / 8.90	3,540	9
6.81	6.80 / 6.90	8,529	1,430	380	10.20	10.05 / 10.40	6,774	20
5.90	5.85 / 5.95	3,199	228	382.5	11.76	11.60 / 11.95	2,474	19
5.05	5.00 / 5.10	10,251	1,915	385	13.36	13.20 / 13.60	1,055	19
4.30	4.25 / 4.35	4,200	580	387.5	15.13	14.95 / 15.40	783	35
3.60	3.60 / 3.70	9,119	4,468	390	16.10	16.45 / 17.25	1,054	1
3.16	3.05 / 3.15	2,649	136	392.5	17.40	17.90 / 19.65	202	1
2.63	2.60 / 2.66	3,057	1,107	395	18.00	19.90 / 21.70	80	2
2.25	2.21 / 2.26	1,063	47	397.5	22.04	22.65 / 23.65	67	21
1.88	1.88 / 1.91	38,297	7,750	400	25.00	24.80 / 25.85	164	6
1.60	1.59 / 1.63	1,096	1,672	402.5	24.81	26.55 / 28.15	5	1
1.36	1.36 / 1.40	2,828	570	405	29.50	29.40 / 30.05	23	23
1.19	1.17 / 1.20	741	75	407.5	31.50	31.30 / 32.40	6	—
1.01	1.00 / 1.03	5,257	1,837	410	32.30	33.70 / 35.30	20	—
0.90	0.87 / 0.90	1,658	3,511	412.5	32.35	36.05 / 37.60	18	—
0.77	0.76 / 0.79	1,469	138	415	32.80	38.25 / 39.85	2	20
0.61	0.60 / 0.62	5,229	2,950	420	38.85	43.20 / 44.85	44	—
0.50	0.48 / 0.50	1,459	3,273	425	47.00	47.70 / 49.55	53	14
0.42	0.40 / 0.42	2,292	182	430	53.53	53.15 / 54.75	16	—
0.35	0.33 / 0.35	624	184	435	—	58.05 / 59.55	—	—
0.30	0.28 / 0.30	431	678	440	69.00	63.00 / 64.55	6	—
0.25	0.25 / 0.27	363	2,718	445	—	67.90 / 69.50	—	—
0.23	0.22 / 0.23	899	1,853	450	69.85	72.90 / 74.45	7	—
0.25	0.19 / 0.21	329	1,140	455	—	77.90 / 79.45	—	—
0.17	0.17 / 0.19	351	116	460	—	82.95 / 84.45	—	—
0.17	0.15 / 0.17	230	1,313	465	—	87.85 / 89.60	—	—
0.18	0.13 / 0.15	103	32	470	—	89.80 / 96.00	—	1
A dash means the contract did not trade — not a price of zero.

Sep 11, 20266 days

call OI 81,923 · put OI 30,397

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	88.90 / 93.20	—	19	285	0.10	0.08 / 0.12	51	349
91.50	84.00 / 89.85	1	30	290	0.13	0.10 / 0.14	138	538
—	79.00 / 84.85	—	35	295	0.13	0.14 / 0.16	206	794
—	76.30 / 82.35	—	23	297.5	0.16	0.14 / 0.16	87	46
80.50	76.00 / 78.00	13	347	300	0.15	0.15 / 0.17	582	1,642
—	71.30 / 77.35	—	23	302.5	0.17	0.16 / 0.18	29	67
—	70.60 / 73.05	—	548	305	0.18	0.17 / 0.19	81	648
—	66.50 / 72.30	—	—	307.5	0.19	0.18 / 0.20	16	125
67.17	66.15 / 68.05	27	146	310	0.20	0.19 / 0.21	1,721	1,078
—	61.50 / 67.25	—	14	312.5	0.22	0.21 / 0.23	113	857
68.25	60.75 / 63.00	19	229	315	0.24	0.23 / 0.25	261	967
—	56.70 / 61.45	—	8	317.5	0.25	0.25 / 0.28	56	247
59.25	55.95 / 58.00	158	279	320	0.29	0.28 / 0.31	1,649	1,384
—	53.80 / 57.15	—	59	322.5	0.32	0.32 / 0.34	107	253
55.95	51.05 / 53.00	144	418	325	0.36	0.36 / 0.38	424	1,297
39.88	48.00 / 51.85	6	71	327.5	0.38	0.41 / 0.44	297	460
50.08	46.35 / 47.70	155	527	330	0.49	0.47 / 0.49	2,624	2,610
47.62	44.00 / 45.50	71	59	332.5	0.57	0.55 / 0.57	1,096	463
46.68	41.90 / 42.85	191	550	335	0.64	0.64 / 0.67	3,190	2,140
43.70	39.60 / 40.55	41	69	337.5	0.77	0.75 / 0.79	1,279	531
37.91	37.25 / 37.95	292	1,094	340	0.90	0.88 / 0.91	3,077	3,573
40.97	34.95 / 35.65	78	560	342.5	1.05	1.05 / 1.09	1,612	758
35.00	32.75 / 33.30	501	2,747	345	1.24	1.24 / 1.28	1,567	1,896
30.60	30.45 / 31.05	133	1,507	347.5	1.52	1.48 / 1.53	1,182	335
28.80	28.30 / 28.75	2,827	5,045	350	1.82	1.78 / 1.83	10,229	1,521
26.75	26.15 / 26.65	526	967	352.5	2.14	2.13 / 2.18	1,554	779
24.35	24.10 / 24.60	2,137	2,639	355	2.56	2.54 / 2.60	2,303	748
22.35	22.05 / 22.60	918	1,005	357.5	3.07	3.00 / 3.10	1,010	512
21.50	20.25 / 20.60	2,087	3,644	360	3.65	3.60 / 3.70	7,431	812
18.60	18.45 / 18.70	766	739	362.5	4.20	4.25 / 4.40	1,721	450
16.90	16.65 / 17.05	2,355	2,045	365	5.05	5.05 / 5.15	6,095	904
15.35	15.05 / 15.45	970	702	367.5	5.95	5.90 / 6.00	1,628	123
13.65	13.55 / 13.85	6,496	6,147	370	7.00	6.85 / 7.00	6,872	432
12.25	11.90 / 12.35	2,710	999	372.5	7.95	7.90 / 8.05	2,426	51
10.93	10.80 / 11.05	5,512	3,219	375	9.20	9.10 / 9.25	8,411	184
9.75	9.60 / 9.85	2,626	575	377.5	10.45	10.40 / 10.55	2,035	17
8.55	8.55 / 8.65	12,307	2,622	380	11.90	11.65 / 12.00	6,098	77
7.51	7.55 / 7.65	3,946	644	382.5	13.35	13.15 / 13.50	1,958	5
6.70	6.60 / 6.75	6,260	2,239	385	15.00	14.75 / 15.10	1,689	131
5.91	5.80 / 5.90	1,442	388	387.5	16.50	16.40 / 16.80	454	14
5.15	5.10 / 5.20	8,056	5,387	390	18.35	18.20 / 18.60	805	64
4.55	4.45 / 4.55	6,896	151	392.5	20.20	20.05 / 20.45	321	2
3.90	3.85 / 3.95	2,079	1,002	395	22.10	21.95 / 22.35	120	11
3.44	3.35 / 3.45	728	241	397.5	21.50	23.40 / 24.50	589	2
2.94	2.94 / 3.00	19,121	19,930	400	26.20	25.65 / 26.50	1,677	405
2.61	2.56 / 2.61	773	330	402.5	28.22	27.85 / 28.65	146	17
2.27	2.23 / 2.28	4,291	2,134	405	26.95	29.65 / 30.85	3	20
2.02	1.95 / 1.99	7,047	280	407.5	31.00	31.80 / 33.10	17	12
1.73	1.70 / 1.74	4,763	1,072	410	34.30	34.10 / 35.35	43	30
1.51	1.49 / 1.53	1,225	212	412.5	32.35	36.40 / 37.65	6	—
1.35	1.31 / 1.35	2,487	794	415	35.50	38.70 / 40.00	15	4
1.19	1.16 / 1.20	670	47	417.5	37.65	41.00 / 42.35	3	—
1.04	1.03 / 1.06	3,266	1,590	420	40.04	43.40 / 44.65	33	2
0.92	0.92 / 0.95	280	84	422.5	41.70	45.80 / 47.05	3	—
0.84	0.82 / 0.86	1,500	500	425	45.35	48.20 / 49.55	19	2
0.69	0.68 / 0.70	1,760	1,420	430	50.00	53.05 / 54.45	44	—
0.57	0.56 / 0.59	552	154	435	55.25	57.95 / 60.80	55	—
0.49	0.48 / 0.50	745	533	440	60.75	62.00 / 65.85	7	2
0.42	0.41 / 0.43	370	325	445	62.50	66.70 / 72.00	1	—
0.37	0.36 / 0.38	3,180	1,605	450	67.26	72.15 / 75.50	2	—
0.41	0.31 / 0.34	76	327	455	—	76.55 / 81.90	—	6
0.28	0.28 / 0.30	328	345	460	—	81.60 / 86.00	—	—
0.25	0.25 / 0.26	100	197	465	—	86.65 / 91.90	—	—
0.25	0.22 / 0.24	235	282	470	—	91.55 / 96.45	—	—
A dash means the contract did not trade — not a price of zero.

Sep 14, 20269 days

call OI 4,883 · put OI 2,873

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	89.00 / 95.95	—	—	285	—	0.10 / 0.17	—	1
—	83.95 / 91.30	—	—	290	0.17	0.12 / 0.17	3	9
—	79.10 / 86.00	—	6	295	—	0.15 / 0.22	—	1
80.90	73.65 / 81.35	1	6	300	0.23	0.17 / 0.24	88	143
—	69.15 / 76.10	—	1	305	0.25	0.22 / 0.28	31	22
66.20	63.85 / 71.15	52	3	310	0.28	0.26 / 0.32	29	42
62.37	59.20 / 66.20	50	—	315	0.33	0.30 / 0.37	12	41
56.85	54.40 / 61.55	2	—	320	0.38	0.38 / 0.45	86	70
49.62	49.10 / 56.70	14	33	325	0.50	0.50 / 0.57	84	62
39.33	46.80 / 48.65	1	16	330	0.76	0.63 / 0.71	228	227
48.50	42.00 / 43.45	27	7	335	0.87	0.83 / 0.94	356	83
38.00	37.30 / 39.20	25	18	340	1.16	1.15 / 1.24	219	245
37.70	32.85 / 33.75	11	96	345	1.66	1.56 / 1.69	326	187
30.91	28.15 / 29.45	474	185	350	2.25	2.20 / 2.30	626	324
27.05	24.50 / 25.90	237	456	355	3.05	3.05 / 3.20	362	304
24.47	20.65 / 21.90	220	319	360	4.30	4.20 / 4.40	1,248	229
18.65	16.95 / 18.15	416	313	365	5.80	5.70 / 5.95	311	566
17.60	14.05 / 15.25	713	436	370	7.70	7.60 / 7.85	1,211	137
11.54	11.50 / 12.05	715	330	375	10.10	9.85 / 10.15	1,421	145
9.65	9.35 / 9.60	1,573	230	380	12.80	12.45 / 12.90	1,196	24
7.60	7.50 / 7.70	1,023	297	385	15.55	15.55 / 16.00	459	3
5.99	5.85 / 6.10	626	179	390	19.00	18.60 / 19.45	65	3
4.75	4.60 / 4.80	833	166	395	20.00	22.25 / 23.30	11	4
3.75	3.60 / 3.75	2,490	503	400	22.70	26.15 / 28.05	59	—
2.91	2.81 / 2.93	1,121	213	405	27.80	30.30 / 32.25	1	—
2.26	2.19 / 2.31	967	280	410	31.86	34.75 / 36.65	3	—
1.73	1.70 / 1.81	153	307	415	36.12	39.30 / 41.20	6	1
1.46	1.35 / 1.46	544	315	420	—	43.25 / 45.50	—	—
1.12	1.07 / 1.16	904	168	425	43.95	47.95 / 50.25	16	—
A dash means the contract did not trade — not a price of zero.

Sep 16, 202611 days

call OI 2,609 · put OI 861

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	84.15 / 91.10	—	—	290	0.25	0.20 / 0.28	44	51
—	79.20 / 86.15	—	1	295	—	0.23 / 0.31	—	64
—	73.80 / 81.20	—	—	300	0.30	0.27 / 0.35	14	34
74.37	69.00 / 76.25	70	3	305	—	0.32 / 0.40	—	2
69.47	64.45 / 71.35	70	3	310	0.43	0.38 / 0.47	8	19
66.57	59.00 / 66.80	61	2	315	0.46	0.46 / 0.56	54	86
61.73	54.25 / 61.55	61	1	320	0.61	0.58 / 0.67	122	81
—	51.35 / 53.85	—	—	325	0.78	0.74 / 0.81	80	50
—	45.65 / 48.70	—	1	330	0.97	0.95 / 1.04	58	45
—	42.45 / 44.40	—	6	335	1.22	1.23 / 1.37	66	45
34.58	37.85 / 39.50	1	15	340	1.62	1.67 / 1.78	65	92
35.00	33.15 / 35.15	3	57	345	2.26	2.24 / 2.39	172	82
32.65	29.15 / 30.75	28	41	350	3.09	3.00 / 3.20	291	50
30.89	25.05 / 27.30	113	189	355	4.14	4.05 / 4.30	174	92
25.75	22.00 / 23.65	151	212	360	5.48	5.40 / 5.65	865	19
19.49	18.20 / 20.20	112	111	365	7.10	7.05 / 7.30	131	1
16.75	15.25 / 17.15	195	309	370	9.05	9.00 / 9.30	553	—
12.63	12.70 / 14.40	402	90	375	11.26	11.35 / 11.70	334	2
11.12	10.95 / 11.25	220	78	380	14.10	13.85 / 14.45	346	25
9.19	8.95 / 9.25	520	81	385	16.00	16.65 / 17.95	18	4
7.50	7.30 / 7.55	544	259	390	19.30	19.30 / 21.30	10	5
6.14	5.85 / 6.10	504	40	395	21.05	22.80 / 24.85	34	1
4.85	4.70 / 4.95	1,349	91	400	25.01	27.00 / 28.55	25	11
3.90	3.80 / 4.00	462	191	405	—	30.55 / 32.85	—	—
3.10	3.05 / 3.25	157	233	410	34.55	34.80 / 37.15	3	—
2.55	2.45 / 2.60	117	242	415	37.21	39.15 / 41.60	2	—
2.03	1.96 / 2.09	334	268	420	41.43	43.70 / 46.10	1	—
1.85	1.59 / 1.70	56	10	425	46.15	48.35 / 50.75	1	—
1.50	1.32 / 1.41	201	5	430	—	53.05 / 55.45	—	—
1.26	1.08 / 1.17	220	70	435	—	57.85 / 60.15	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 221,235 · put OI 221,699

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	89.80 / 95.30	—	119	285	0.24	0.25 / 0.28	249	2,273
91.69	85.85 / 88.40	7	889	290	0.30	0.28 / 0.31	372	13,926
—	79.60 / 85.25	—	112	295	0.34	0.32 / 0.35	270	8,433
79.50	76.80 / 77.95	294	2,512	300	0.40	0.39 / 0.40	1,556	21,417
72.77	71.20 / 73.45	22	1,151	305	0.43	0.45 / 0.47	348	2,623
72.15	66.95 / 68.50	52	3,195	310	0.55	0.53 / 0.56	1,543	9,216
63.25	62.05 / 63.20	102	2,381	315	0.65	0.64 / 0.68	921	3,199
58.10	57.30 / 58.35	116	3,249	320	0.80	0.81 / 0.83	2,740	12,887
62.65	54.80 / 56.25	2	30	322.5	0.82	0.90 / 0.93	337	1,453
53.20	52.45 / 53.55	125	5,116	325	0.98	1.01 / 1.04	685	5,193
54.65	50.30 / 51.15	14	19	327.5	1.14	1.13 / 1.17	205	456
48.74	48.00 / 48.75	301	5,131	330	1.30	1.28 / 1.32	3,099	10,664
51.98	45.75 / 46.30	7	38	332.5	1.47	1.46 / 1.50	594	1,027
45.80	43.40 / 43.95	140	2,961	335	1.66	1.66 / 1.71	709	4,254
45.50	41.10 / 42.25	12	178	337.5	1.91	1.90 / 1.95	422	485
41.25	38.95 / 39.50	229	4,461	340	2.20	2.17 / 2.23	3,423	20,998
37.50	36.75 / 37.65	23	166	342.5	2.39	2.49 / 2.55	271	1,057
35.25	34.65 / 35.15	429	3,456	345	2.87	2.85 / 2.91	1,992	3,484
36.62	32.55 / 33.10	84	416	347.5	3.25	3.25 / 3.35	382	1,197
31.14	30.50 / 31.05	1,156	5,445	350	3.78	3.75 / 3.80	4,316	12,946
29.25	28.55 / 29.10	205	538	352.5	4.30	4.25 / 4.40	728	696
27.10	26.70 / 27.20	1,043	3,144	355	4.90	4.85 / 5.00	789	2,480
25.50	24.90 / 25.40	777	1,111	357.5	5.60	5.55 / 5.65	332	646
23.58	23.15 / 23.65	5,207	8,010	360	6.35	6.30 / 6.40	5,093	7,873
21.90	21.50 / 22.00	396	412	362.5	7.15	7.10 / 7.25	590	193
20.23	19.90 / 20.35	2,670	3,702	365	8.04	8.00 / 8.15	2,091	2,678
18.70	18.35 / 18.90	516	690	367.5	9.10	9.00 / 9.15	939	235
17.30	17.00 / 17.35	7,564	11,551	370	10.15	10.05 / 10.20	4,149	4,354
15.90	15.65 / 15.95	1,906	1,247	372.5	11.20	11.20 / 11.35	1,345	83
14.46	14.35 / 14.65	4,734	7,405	375	12.55	12.40 / 12.55	3,950	3,473
13.47	13.15 / 13.45	3,825	383	377.5	13.77	13.70 / 13.85	1,193	90
12.35	12.05 / 12.35	9,894	8,929	380	15.20	15.05 / 15.20	4,272	8,248
11.30	11.05 / 11.20	1,732	943	382.5	16.65	16.40 / 16.80	1,901	16
10.26	10.05 / 10.20	4,071	3,301	385	18.00	17.90 / 18.35	1,975	2,521
8.40	8.30 / 8.45	11,814	11,032	390	21.41	21.10 / 21.65	434	5,641
6.90	6.85 / 7.00	2,816	4,293	395	24.78	24.65 / 25.15	217	2,300
5.70	5.60 / 5.75	13,637	23,644	400	28.30	28.20 / 28.95	885	14,380
4.65	4.60 / 4.70	4,557	4,908	405	29.65	32.10 / 32.90	32	1,654
3.84	3.75 / 3.85	6,046	5,631	410	35.22	36.25 / 37.05	216	3,406
3.12	3.05 / 3.15	1,470	2,253	415	40.50	40.60 / 41.45	18	1,728
2.54	2.51 / 2.57	6,369	16,935	420	41.64	45.00 / 45.90	37	2,461
2.08	2.07 / 2.12	2,036	8,074	425	46.59	49.60 / 50.50	9	3,329
1.75	1.71 / 1.76	2,421	5,268	430	52.91	54.05 / 55.15	33	3,414
1.47	1.43 / 1.47	674	2,646	435	55.54	58.80 / 59.90	34	1,621
1.23	1.20 / 1.25	1,269	8,352	440	60.80	63.70 / 64.65	108	7,481
1.16	1.03 / 1.07	201	1,055	445	64.00	68.40 / 69.95	41	267
0.92	0.89 / 0.92	4,709	20,998	450	73.50	73.35 / 74.80	27	3,057
0.83	0.78 / 0.81	367	2,131	455	72.48	77.85 / 79.45	9	7
0.71	0.69 / 0.72	728	4,641	460	83.75	82.80 / 84.35	72	140
0.69	0.61 / 0.64	250	1,764	465	—	86.80 / 91.80	—	—
0.55	0.55 / 0.58	661	5,219	470	90.30	91.80 / 96.00	1	39
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 33,288 · put OI 16,429

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	89.30 / 96.30	—	21	285	0.41	0.41 / 0.44	42	334
94.13	85.95 / 89.20	28	100	290	0.46	0.47 / 0.50	177	556
89.24	81.65 / 84.25	28	90	295	0.51	0.55 / 0.59	246	467
78.30	77.10 / 79.30	3	195	300	0.65	0.64 / 0.69	564	1,411
75.83	72.05 / 74.10	13	67	305	0.77	0.77 / 0.82	280	1,002
73.82	66.90 / 69.50	273	51	310	0.90	0.93 / 0.97	196	846
63.53	62.30 / 64.20	282	247	315	1.15	1.13 / 1.18	483	1,320
63.45	57.80 / 59.40	28	109	320	1.40	1.40 / 1.46	438	1,740
58.15	53.50 / 54.55	11	86	325	1.71	1.74 / 1.81	608	1,108
54.35	49.15 / 49.90	45	474	330	2.21	2.18 / 2.25	735	1,117
45.30	44.70 / 45.75	23	292	335	2.70	2.75 / 2.83	541	663
42.62	40.50 / 41.15	189	614	340	3.45	3.45 / 3.55	2,232	1,296
38.42	36.35 / 37.15	68	669	345	4.40	4.35 / 4.50	2,043	1,136
36.70	32.55 / 33.30	374	1,267	350	5.55	5.45 / 5.60	1,286	584
29.20	28.90 / 29.60	388	996	355	6.87	6.80 / 6.95	1,833	1,184
26.00	25.50 / 26.05	819	1,052	360	8.43	8.35 / 8.55	729	526
22.85	22.40 / 23.05	576	966	365	10.25	10.20 / 10.35	206	271
19.85	19.50 / 20.10	941	1,206	370	12.35	12.30 / 12.45	610	278
17.00	16.85 / 17.30	1,440	1,352	375	14.85	14.70 / 14.90	730	107
14.81	14.55 / 14.95	1,454	1,715	380	17.41	17.30 / 17.50	742	102
12.80	12.55 / 12.75	1,432	1,071	385	20.18	20.15 / 20.50	247	28
10.90	10.75 / 10.85	1,354	1,678	390	21.40	23.00 / 23.70	182	62
9.40	9.10 / 9.25	704	519	395	23.65	26.20 / 27.15	45	48
7.84	7.70 / 7.85	3,296	5,927	400	27.75	29.70 / 30.85	59	162
6.72	6.50 / 6.65	547	2,603	405	31.28	33.45 / 34.70	2	9
5.62	5.50 / 5.65	1,309	1,512	410	37.17	37.45 / 38.75	1	9
4.70	4.65 / 4.75	1,520	1,150	415	—	41.50 / 42.90	—	13
3.97	3.90 / 4.05	1,764	1,439	420	46.30	45.75 / 47.20	9	18
3.35	3.30 / 3.40	530	762	425	46.35	50.10 / 51.65	14	18
2.87	2.81 / 2.89	1,026	876	430	62.50	54.55 / 56.10	1	2
2.42	2.39 / 2.45	430	226	435	56.32	59.15 / 60.80	2	5
2.08	2.04 / 2.10	476	929	440	—	63.80 / 65.45	—	3
1.79	1.74 / 1.80	201	812	445	64.15	68.50 / 70.20	6	—
1.55	1.51 / 1.55	858	1,153	450	78.10	73.30 / 75.00	1	4
1.34	1.31 / 1.35	295	283	455	80.55	78.10 / 79.75	3	—
1.16	1.14 / 1.18	473	330	460	—	83.00 / 84.65	—	—
0.99	1.00 / 1.04	463	224	465	83.20	87.90 / 91.00	11	—
0.91	0.89 / 0.93	244	225	470	—	92.85 / 94.40	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on TSLA

TSLA options score TSLA gamma walls TSLA max pain TSLA IV rank TSLA put/call ratio TSLA options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.