TSLA Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

404.22

Change

-3.24

Open

410.16

Previous

407.46

High

410.85

Low

397.18

Bid

-

Ask

-

Volume

34,857,330

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.380

Hist Vol

0.442

Opt Volume

2,396,150

Open Int

5,738,294

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261028C00397500	6.30	7.20	6.90	0.00	22,357	3,398	W	397.50	TSLA 261028P00397500	0.00	0.01	0.01	0.00	128,927	5,526	W
TSLA 261028C00400000	4.05	4.80	4.40	0.00	105,183	8,546	W	400.00	TSLA 261028P00400000	0.00	0.01	0.03	0.00	245,361	13,505	W
TSLA 261028C00402500	1.66	2.10	1.92	0.00	187,250	6,235	W	402.50	TSLA 261028P00402500	0.02	0.04	0.03	0.00	109,309	4,797	W
TSLA 261028C00405000	0.11	0.14	0.11	0.00	223,213	5,047	W	405.00	TSLA 261028P00405000	0.70	0.92	0.53	0.00	50,357	4,868	W
TSLA 261028C00407500	0.00	0.02	0.01	0.00	87,853	2,708	W	407.50	TSLA 261028P00407500	2.72	3.70	2.72	0.00	14,033	2,468	W
TSLA 261028C00410000	0.00	0.01	0.01	0.00	108,807	6,402	W	410.00	TSLA 261028P00410000	3.95	6.20	5.45	0.00	7,662	1,200	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261030C00397500	9.00	9.70	9.22	8.00	3,724	1,409	W	397.50	TSLA 261030P00397500	2.34	2.45	2.41	1.27	12,122	1,460	W
TSLA 261030C00400000	7.50	8.00	7.80	6.21	21,030	14,892	W	400.00	TSLA 261030P00400000	3.10	3.25	3.20	1.98	26,652	4,562	W
TSLA 261030C00402500	5.75	6.25	5.95	4.66	15,558	2,270	W	402.50	TSLA 261030P00402500	4.05	4.25	4.15	2.92	9,972	1,213	W
TSLA 261030C00405000	4.65	4.85	5.00	3.37	25,592	4,208	W	405.00	TSLA 261030P00405000	5.20	5.50	5.20	4.13	13,797	2,059	W
TSLA 261030C00407500	3.45	3.75	3.90	2.34	8,788	2,592	W	407.50	TSLA 261030P00407500	6.50	6.95	6.77	5.61	3,928	835	W
TSLA 261030C00410000	2.67	2.78	3.20	1.56	30,105	7,817	W	410.00	TSLA 261030P00410000	7.95	8.55	8.25	7.33	5,929	1,090	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261102C00397500	10.15	10.55	10.55	11.36	320	174	S	397.50	TSLA 261102P00397500	3.45	3.60	3.45	4.46	832	422	S
TSLA 261102C00400000	8.65	9.10	8.95	9.84	2,187	1,431	S	400.00	TSLA 261102P00400000	4.30	4.50	4.45	5.43	1,866	946	S
TSLA 261102C00402500	7.10	7.70	7.40	8.44	1,174	240	S	402.50	TSLA 261102P00402500	5.25	5.60	5.24	6.54	1,169	324	S
TSLA 261102C00405000	5.90	6.20	6.20	7.18	3,302	874	S	405.00	TSLA 261102P00405000	6.35	6.85	6.58	7.77	1,203	583	S
TSLA 261102C00407500	4.75	5.10	4.85	6.05	886	1,240	S	407.50	TSLA 261102P00407500	6.95	8.20	8.00	9.14	298	162	S
TSLA 261102C00410000	3.90	4.05	3.98	5.05	6,583	1,173	S	410.00	TSLA 261102P00410000	9.15	9.75	10.45	10.64	569	91	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261104C00397500	11.75	12.95	11.90	13.08	86	147	W	397.50	TSLA 261104P00397500	5.25	5.50	5.53	5.94	868	171	W
TSLA 261104C00400000	10.55	11.25	11.03	11.60	850	459	W	400.00	TSLA 261104P00400000	6.20	6.45	6.34	6.96	2,471	600	W
TSLA 261104C00402500	9.25	9.90	9.50	10.23	686	434	W	402.50	TSLA 261104P00402500	7.25	7.55	7.35	8.09	465	172	W
TSLA 261104C00405000	7.95	8.90	8.08	8.97	1,097	466	W	405.00	TSLA 261104P00405000	8.45	8.75	8.85	9.33	238	230	W
TSLA 261104C00407500	7.00	7.20	7.00	7.82	781	226	W	407.50	TSLA 261104P00407500	9.65	10.25	10.30	10.68	107	74	W
TSLA 261104C00410000	5.80	6.10	5.80	6.78	1,397	1,300	W	410.00	TSLA 261104P00410000	10.90	12.00	11.90	12.13	166	163	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261106C00397500	13.65	14.60	14.05	14.61	1,864	631	W	397.50	TSLA 261106P00397500	6.65	6.85	6.75	7.15	645	301	W
TSLA 261106C00400000	12.20	12.55	12.40	13.16	3,129	4,030	W	400.00	TSLA 261106P00400000	7.60	7.85	7.85	8.20	4,562	1,870	W
TSLA 261106C00402500	10.80	11.15	11.06	11.81	1,394	543	W	402.50	TSLA 261106P00402500	8.70	8.90	8.90	9.34	960	294	W
TSLA 261106C00405000	9.55	9.90	9.85	10.55	2,190	1,224	W	405.00	TSLA 261106P00405000	9.95	10.15	10.10	10.57	1,387	758	W
TSLA 261106C00407500	8.50	8.75	8.55	9.38	659	372	W	407.50	TSLA 261106P00407500	10.50	11.60	11.35	11.90	479	390	W
TSLA 261106C00410000	7.40	7.60	7.50	8.31	3,145	1,877	W	410.00	TSLA 261106P00410000	12.50	13.05	12.56	13.32	360	225	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261109C00390000	16.15	21.10	17.78	21.50	8	105	S	390.00	TSLA 261109P00390000	4.80	5.05	5.00	5.91	294	191	S
TSLA 261109C00395000	13.20	17.35	15.35	18.25	33	207	S	395.00	TSLA 261109P00395000	6.35	6.65	6.50	7.64	414	258	S
TSLA 261109C00400000	12.80	13.75	13.02	15.31	321	191	S	400.00	TSLA 261109P00400000	7.05	8.65	8.37	9.69	384	255	S
TSLA 261109C00405000	10.30	11.05	10.53	12.70	239	0	S	405.00	TSLA 261109P00405000	9.20	10.95	10.75	12.05	71	0	S
TSLA 261109C00410000	8.15	8.40	8.40	10.40	325	0	S	410.00	TSLA 261109P00410000	11.25	17.45	15.40	14.74	7	0	S
TSLA 261109C00415000	6.15	7.65	5.95	8.41	107	0	S	415.00	TSLA 261109P00415000	14.10	20.70	18.22	17.73	1	0	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261111C00390000	18.55	21.45	21.15	22.80	106	22	W	390.00	TSLA 261111P00390000	5.70	6.10	6.00	6.66	182	44	W
TSLA 261111C00395000	15.40	19.95	14.10	19.59	15	418	W	395.00	TSLA 261111P00395000	7.35	7.75	7.60	8.43	161	103	W
TSLA 261111C00400000	12.95	16.30	13.75	16.68	162	0	W	400.00	TSLA 261111P00400000	9.35	9.80	9.75	10.49	323	0	W
TSLA 261111C00405000	11.55	12.15	12.00	14.05	803	0	W	405.00	TSLA 261111P00405000	11.70	12.15	12.05	12.85	109	0	W
TSLA 261111C00410000	9.30	9.80	9.70	11.72	49	0	W	410.00	TSLA 261111P00410000	12.60	17.05	16.05	15.49	29	0	W
TSLA 261111C00415000	7.40	7.80	7.72	9.68	86	0	W	415.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261113C00397500	16.80	17.50	17.20	19.43	81	27	W	397.50	TSLA 261113P00397500	9.35	9.65	10.00	10.11	200	82	W
TSLA 261113C00400000	15.35	15.80	15.74	18.01	663	1,692	W	400.00	TSLA 261113P00400000	10.45	10.70	10.50	11.18	873	389	W
TSLA 261113C00402500	14.00	14.45	14.39	16.66	461	84	W	402.50	TSLA 261113P00402500	11.05	12.30	11.82	12.31	129	59	W
TSLA 261113C00405000	12.75	13.20	13.10	15.38	571	1,161	W	405.00	TSLA 261113P00405000	12.80	13.05	13.02	13.51	430	251	W
TSLA 261113C00407500	11.70	11.90	11.75	14.16	325	160	W	407.50	TSLA 261113P00407500	14.00	14.50	14.00	14.78	113	54	W
TSLA 261113C00410000	10.60	10.75	10.70	13.02	520	1,614	W	410.00	TSLA 261113P00410000	14.55	15.90	16.65	16.12	41	62	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261120C00390000	24.05	25.10	24.55	28.69	757	2,840	S	390.00	TSLA 261120P00390000	8.90	9.10	9.00	9.01	998	4,331	S
TSLA 261120C00395000	20.90	21.45	21.00	25.56	338	2,953	S	395.00	TSLA 261120P00395000	10.45	11.30	10.70	10.81	553	1,174	S
TSLA 261120C00400000	18.05	18.50	18.40	22.65	11,642	20,702	S	400.00	TSLA 261120P00400000	12.80	13.20	12.96	12.83	3,833	5,455	S
TSLA 261120C00405000	15.40	15.80	16.03	19.96	2,619	3,923	S	405.00	TSLA 261120P00405000	15.15	15.45	15.29	15.07	1,839	1,070	S
TSLA 261120C00410000	13.20	13.50	13.17	17.49	1,625	5,369	S	410.00	TSLA 261120P00410000	17.70	18.20	18.30	17.53	431	1,158	S
TSLA 261120C00415000	11.10	11.30	11.09	15.24	575	3,790	S	415.00	TSLA 261120P00415000	20.55	21.15	22.70	20.21	36	691	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261127C00390000	25.70	27.45	26.40	33.57	278	802	W	390.00	TSLA 261127P00390000	10.25	10.50	10.30	9.92	786	646	W
TSLA 261127C00395000	22.60	23.50	23.04	30.43	88	1,207	W	395.00	TSLA 261127P00395000	12.10	12.35	12.40	11.65	531	336	W
TSLA 261127C00400000	19.80	20.30	20.20	27.47	1,129	1,545	W	400.00	TSLA 261127P00400000	14.25	14.55	14.50	13.57	1,943	374	W
TSLA 261127C00405000	17.15	17.65	17.30	24.71	456	543	W	405.00	TSLA 261127P00405000	16.60	16.95	16.85	15.69	375	569	W
TSLA 261127C00410000	14.95	15.25	15.00	22.13	341	1,509	W	410.00	TSLA 261127P00410000	18.00	19.65	20.00	17.99	110	196	W
TSLA 261127C00415000	12.80	14.45	12.20	19.75	163	764	W	415.00	TSLA 261127P00415000	22.00	22.55	23.07	20.49	19	24	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261204C00390000	27.85	28.90	28.34	38.88	19	88	W	390.00	TSLA 261204P00390000	12.10	12.60	12.28	10.21	141	175	W
TSLA 261204C00395000	24.95	26.00	24.70	35.70	34	101	W	395.00	TSLA 261204P00395000	14.15	14.60	14.41	11.85	43	67	W
TSLA 261204C00400000	22.15	23.00	22.20	32.68	496	379	W	400.00	TSLA 261204P00400000	16.30	16.80	16.63	13.65	118	125	W
TSLA 261204C00405000	19.65	20.25	20.30	29.83	133	200	W	405.00	TSLA 261204P00405000	18.65	19.20	19.00	15.61	161	71	W
TSLA 261204C00410000	17.30	17.90	17.50	27.15	332	315	W	410.00	TSLA 261204P00410000	21.20	22.05	21.72	17.74	8	18	W
TSLA 261204C00415000	14.00	16.40	14.50	24.63	220	829	W	415.00	TSLA 261204P00415000	24.00	24.85	23.80	20.04	0	20	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TSLA 261218C00390000	32.05	32.60	32.47	51.12	107	4,086	S	390.00	TSLA 261218P00390000	15.50	15.80	15.50	9.51	557	7,572	S
TSLA 261218C00395000	29.10	29.65	29.15	47.83	508	2,681	S	395.00	TSLA 261218P00395000	17.55	17.85	17.60	10.88	279	1,389	S
TSLA 261218C00400000	26.35	26.85	26.70	44.68	1,434	12,237	S	400.00	TSLA 261218P00400000	19.80	20.10	19.90	12.37	1,058	7,392	S
TSLA 261218C00405000	23.80	24.25	24.10	41.65	684	1,932	S	405.00	TSLA 261218P00405000	22.20	22.50	22.30	13.99	206	739	S
TSLA 261218C00410000	21.50	21.80	21.70	38.75	1,153	4,713	S	410.00	TSLA 261218P00410000	24.80	25.15	25.40	15.74	119	3,916	S
TSLA 261218C00415000	19.30	19.60	19.62	35.99	180	1,258	S	415.00	TSLA 261218P00415000	27.45	28.00	29.00	17.63	31	397	S

Below are few quick-links for most popular options chains: