TSLA Options Chain
Underlying $354.72Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
56 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $290.00 | 61.81 | 60.95 | 68.25 | 7 | 1 | 194.0% |
| $300.00 | 52.73 | 51.00 | 58.70 | 35 | 1 | 84.8% |
| $310.00 | 41.35 | 41.00 | 48.35 | 2 | 18 | 147.4% |
| $315.00 | 36.82 | 36.00 | 43.40 | 82 | 21 | 136.0% |
| $320.00 | 31.87 | 31.05 | 38.15 | 9 | 19 | 120.7% |
| $322.50 | 29.86 | 28.55 | 34.85 | 2 | 41 | 104.3% |
| $325.00 | 27.38 | 26.05 | 33.35 | 111 | 15 | 111.1% |
| $327.50 | 30.95 | 23.60 | 31.30 | 114 | 11 | 110.0% |
| $330.00 | 23.00 | 23.95 | 26.40 | 142 | 19 | 52.4% |
| $332.50 | 22.72 | 20.50 | 24.90 | 31 | 22 | 81.7% |
| $335.00 | 18.16 | 16.25 | 22.05 | 26 | 14 | 71.7% |
| $337.50 | 18.00 | 17.00 | 18.00 | 28 | 12 | 45.3% |
| $340.00 | 14.70 | 14.70 | 15.60 | 1,563 | 41 | 41.9% |
| $342.50 | 13.05 | 12.55 | 13.85 | 177 | 116 | 46.0% |
| $345.00 | 10.80 | 9.25 | 11.20 | 1,194 | 57 | 38.5% |
| $347.50 | 8.96 | 8.80 | 9.00 | 1,396 | 36 | 35.4% |
| $350.00 | 7.15 | 7.05 | 7.25 | 7,947 | 373 | 35.3% |
| $352.50 | 5.56 | 5.50 | 5.65 | 10,527 | 152 | 34.8% |
| $355.00 | 4.20 | 4.15 | 4.25 | 19,196 | 286 | 34.2% |
| $357.50 | 3.05 | 3.05 | 3.15 | 12,256 | 529 | 34.2% |
| $360.00 | 2.28 | 2.22 | 2.27 | 36,299 | 1,472 | 34.2% |
| $362.50 | 1.61 | 1.56 | 1.61 | 15,331 | 1,451 | 34.4% |
| $365.00 | 1.10 | 1.10 | 1.12 | 37,593 | 2,371 | 34.7% |
| $367.50 | 0.79 | 0.76 | 0.79 | 24,940 | 2,295 | 35.4% |
| $370.00 | 0.56 | 0.54 | 0.56 | 61,342 | 2,806 | 36.2% |
| $372.50 | 0.40 | 0.40 | 0.42 | 12,660 | 846 | 37.6% |
| $375.00 | 0.31 | 0.30 | 0.32 | 32,491 | 2,337 | 39.0% |
| $377.50 | 0.26 | 0.24 | 0.26 | 10,070 | 931 | 40.9% |
| $380.00 | 0.22 | 0.20 | 0.22 | 35,879 | 3,523 | 42.9% |
| $382.50 | 0.19 | 0.17 | 0.19 | 7,279 | 1,281 | 45.0% |
| $385.00 | 0.17 | 0.16 | 0.17 | 12,967 | 1,902 | 47.3% |
| $387.50 | 0.16 | 0.15 | 0.16 | 3,922 | 749 | 49.8% |
| $390.00 | 0.14 | 0.14 | 0.15 | 10,681 | 4,706 | 52.1% |
| $392.50 | 0.13 | 0.13 | 0.15 | 968 | 786 | 54.7% |
| $395.00 | 0.14 | 0.12 | 0.14 | 3,910 | 1,252 | 56.8% |
| $397.50 | 0.12 | 0.12 | 0.14 | 1,750 | 298 | 59.7% |
| $400.00 | 0.11 | 0.11 | 0.12 | 8,311 | 6,347 | 61.3% |
| $402.50 | 0.11 | 0.11 | 0.13 | 1,195 | 456 | 64.5% |
| $405.00 | 0.12 | 0.10 | 0.12 | 809 | 1,640 | 66.4% |
| $407.50 | 0.10 | 0.10 | 0.11 | 369 | 299 | 68.6% |
| $410.00 | 0.10 | 0.10 | 0.11 | 1,030 | 6,563 | 71.1% |
| $412.50 | 0.11 | 0.09 | 0.11 | 384 | 971 | 73.2% |
| $415.00 | 0.10 | 0.09 | 0.11 | 1,404 | 963 | 75.8% |
| $417.50 | 0.09 | 0.09 | 0.11 | 307 | 1,529 | 78.1% |
| $420.00 | 0.08 | 0.08 | 0.10 | 1,069 | 1,313 | 79.5% |
| $422.50 | 0.10 | 0.08 | 0.10 | 118 | 705 | 82.0% |
| $425.00 | 0.09 | 0.08 | 0.09 | 5,327 | 630 | 83.8% |
| $427.50 | 0.07 | 0.07 | 0.09 | 2,797 | 829 | 85.5% |
| $430.00 | 0.07 | 0.07 | 0.08 | 714 | 6,462 | 87.1% |
| $432.50 | 0.08 | 0.07 | 0.09 | 1,039 | 1,029 | 90.0% |
| $435.00 | 0.08 | 0.07 | 0.08 | 2,338 | 1,161 | 91.6% |
| $437.50 | 0.07 | 0.06 | 0.08 | 2,680 | 496 | 93.2% |
| $440.00 | 0.07 | 0.06 | 0.08 | 2,537 | 2,150 | 95.3% |
| $442.50 | 0.06 | 0.06 | 0.07 | 1,137 | 220 | 96.9% |
| $445.00 | 0.07 | 0.05 | 0.07 | 2,050 | 221 | 98.0% |
| $450.00 | 0.06 | 0.04 | 0.06 | 5,778 | 8,546 | 100.0% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the TSLA analysis.