$364.27
-1.93-0.53%
À la clôture: Sep 18, 5:00 PM EST
$364.18
-0.09-0.02%
Après les heures: Sep 18, 7:59 PM EST
Tesla Inc Chaîne d'Options
TSLANASDAQ
Tesla Options
View Tesla (TSLA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.70
P/C Ratio (OI)
0.77
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price84.35Sep 18, 2026
Change
3.133.58%
Bid81.9
Ask87.35
volume31
Intrest9
Strike
280
280
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume113
Intrest243
Last Price-
Change
-
Bid77.3
Ask82
volume0
Intrest0
Strike
285
285
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume71
Intrest4622
Last Price72.46Sep 18, 2026
Change
2.243.19%
Bid71.85
Ask77.1
volume5
Intrest1
Strike
290
290
Last Price0.02Sep 18, 2026
Change
0.0675%
Bid0.01
Ask0.03
volume1168
Intrest2109
Last Price-
Change
-
Bid67.35
Ask72
volume0
Intrest0
Strike
295
295
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid0.01
Ask0.03
volume510
Intrest1798
Last Price63.43Sep 18, 2026
Change
1.52.31%
Bid61.9
Ask67.35
volume14
Intrest18
Strike
300
300
Last Price0.03Sep 18, 2026
Change
0.0350%
Bid0.02
Ask0.03
volume317
Intrest142
Last Price57.44Sep 18, 2026
Change
4.577.37%
Bid57.35
Ask62
volume125
Intrest35
Strike
305
305
Last Price0.03Sep 18, 2026
Change
0.0350%
Bid0.02
Ask0.04
volume393
Intrest24
Last Price52.32Sep 18, 2026
Change
4.828.44%
Bid52.35
Ask57
volume87
Intrest39
Strike
310
310
Last Price0.03Sep 18, 2026
Change
0.0562.5%
Bid0.03
Ask0.04
volume199
Intrest419
Last Price51.8Sep 18, 2026
Change
6.7611.54%
Bid49.4
Ask54.6
volume11
Intrest3
Strike
312.5
312.5
Last Price0.03Sep 18, 2026
Change
0.0666.67%
Bid0.03
Ask0.04
volume152
Intrest211
Last Price49.39Sep 18, 2026
Change
4.518.37%
Bid47.7
Ask52
volume173
Intrest40
Strike
315
315
Last Price0.04Sep 18, 2026
Change
0.0660%
Bid0.04
Ask0.05
volume178
Intrest564
Last Price45.02Sep 18, 2026
Change
0.461.03%
Bid44.1
Ask50.85
volume1
Intrest2
Strike
317.5
317.5
Last Price0.05Sep 18, 2026
Change
0.0444.44%
Bid0.04
Ask0.05
volume67
Intrest426
Last Price45Sep 18, 2026
Change
4.59.09%
Bid41.65
Ask48.35
volume3
Intrest15
Strike
320
320
Last Price0.05Sep 18, 2026
Change
0.0550%
Bid0.04
Ask0.05
volume308
Intrest468
Last Price40Sep 18, 2026
Change
816.67%
Bid39.45
Ask44.85
volume36
Intrest8
Strike
322.5
322.5
Last Price0.05Sep 18, 2026
Change
0.0654.55%
Bid0.04
Ask0.06
volume318
Intrest83
Last Price37.85Sep 18, 2026
Change
2.095.23%
Bid36.65
Ask43.4
volume1
Intrest24
Strike
325
325
Last Price0.05Sep 18, 2026
Change
0.0654.55%
Bid0.05
Ask0.06
volume123
Intrest484
Last Price41.6Sep 17, 2026
Change
-0%
Bid34.15
Ask40.9
volume0
Intrest34
Strike
327.5
327.5
Last Price0.05Sep 18, 2026
Change
0.0861.54%
Bid0.05
Ask0.07
volume153
Intrest498
Last Price34.87Sep 18, 2026
Change
2.376.36%
Bid32.95
Ask34.6
volume10
Intrest41
Strike
330
330
Last Price0.07Sep 18, 2026
Change
0.0750%
Bid0.06
Ask0.07
volume498
Intrest714
Last Price32.43Sep 18, 2026
Change
6.3624.4%
Bid29.95
Ask34.5
volume40
Intrest79
Strike
332.5
332.5
Last Price0.08Sep 18, 2026
Change
0.0746.67%
Bid0.06
Ask0.08
volume59
Intrest254
Last Price27.59Sep 18, 2026
Change
5.4616.52%
Bid27.05
Ask32.35
volume3
Intrest37
Strike
335
335
Last Price0.08Sep 18, 2026
Change
0.0850%
Bid0.07
Ask0.09
volume826
Intrest421
Last Price27.25Sep 18, 2026
Change
3.5911.64%
Bid25.6
Ask29.95
volume5
Intrest20
Strike
337.5
337.5
Last Price0.08Sep 18, 2026
Change
0.155.56%
Bid0.08
Ask0.1
volume497
Intrest439
Last Price22.41Sep 18, 2026
Change
3.9915.11%
Bid22.7
Ask26.5
volume15
Intrest38
Strike
340
340
Last Price0.11Sep 18, 2026
Change
0.1354.17%
Bid0.1
Ask0.11
volume1878
Intrest1129
Last Price20.95Sep 18, 2026
Change
4.9519.11%
Bid20.65
Ask24.45
volume10
Intrest25
Strike
342.5
342.5
Last Price0.12Sep 18, 2026
Change
0.1860%
Bid0.12
Ask0.14
volume968
Intrest446
Last Price16.7Sep 18, 2026
Change
5.2523.92%
Bid19
Ask20.25
volume140
Intrest38
Strike
345
345
Last Price0.17Sep 18, 2026
Change
0.254.05%
Bid0.16
Ask0.17
volume3416
Intrest1429
Last Price16.05Sep 18, 2026
Change
3.8519.35%
Bid16.8
Ask17.4
volume76
Intrest92
Strike
347.5
347.5
Last Price0.22Sep 18, 2026
Change
0.2755.1%
Bid0.22
Ask0.23
volume3479
Intrest1344
Last Price14.8Sep 18, 2026
Change
2.715.43%
Bid13
Ask15
volume1011
Intrest100
Strike
350
350
Last Price0.33Sep 18, 2026
Change
0.3551.47%
Bid0.32
Ask0.34
volume6400
Intrest2182
Last Price12.55Sep 18, 2026
Change
2.5717%
Bid12.2
Ask12.65
volume685
Intrest42
Strike
352.5
352.5
Last Price0.5Sep 18, 2026
Change
0.4346.24%
Bid0.49
Ask0.51
volume4067
Intrest1006
Last Price10.24Sep 18, 2026
Change
2.9922.6%
Bid9.95
Ask10.4
volume3655
Intrest377
Strike
355
355
Last Price0.77Sep 18, 2026
Change
0.5340.77%
Bid0.76
Ask0.78
volume30124
Intrest1378
Last Price8.16Sep 18, 2026
Change
2.5723.95%
Bid7.95
Ask8.1
volume5772
Intrest576
Strike
357.5
357.5
Last Price1.18Sep 18, 2026
Change
0.6435.16%
Bid1.18
Ask1.22
volume10522
Intrest543
Last Price6.2Sep 18, 2026
Change
2.4528.32%
Bid6.05
Ask6.2
volume13393
Intrest953
Strike
360
360
Last Price1.82Sep 18, 2026
Change
0.727.78%
Bid1.82
Ask1.84
volume30699
Intrest2034
Last Price4.55Sep 18, 2026
Change
2.535.46%
Bid4.45
Ask4.6
volume18557
Intrest1014
Strike
362.5
362.5
Last Price2.71Sep 18, 2026
Change
0.6519.35%
Bid2.66
Ask2.73
volume27547
Intrest497
Last Price3.18Sep 18, 2026
Change
2.4643.62%
Bid3.15
Ask3.25
volume45161
Intrest2043
Strike
365
365
Last Price3.85Sep 18, 2026
Change
0.5512.5%
Bid3.8
Ask3.9
volume30765
Intrest1074
Last Price2.16Sep 18, 2026
Change
2.2951.46%
Bid2.13
Ask2.18
volume26593
Intrest1332
Strike
367.5
367.5
Last Price5.35Sep 18, 2026
Change
0.356.14%
Bid5.25
Ask5.4
volume13403
Intrest859
Last Price1.42Sep 18, 2026
Change
1.9758.11%
Bid1.4
Ask1.42
volume39126
Intrest3270
Strike
370
370
Last Price7.09Sep 18, 2026
Change
0.11.39%
Bid6.95
Ask7.15
volume8222
Intrest740
Last Price0.9Sep 18, 2026
Change
1.7265.65%
Bid0.87
Ask0.91
volume15881
Intrest847
Strike
372.5
372.5
Last Price9Sep 18, 2026
Change
-0%
Bid8.8
Ask9.15
volume2226
Intrest654
Last Price0.55Sep 18, 2026
Change
1.471.79%
Bid0.54
Ask0.55
volume29328
Intrest2594
Strike
375
375
Last Price10.85Sep 18, 2026
Change
0.10.93%
Bid10.9
Ask12.85
volume2402
Intrest376
Last Price0.34Sep 18, 2026
Change
1.176.39%
Bid0.33
Ask0.35
volume13963
Intrest819
Strike
377.5
377.5
Last Price14.66Sep 18, 2026
Change
2.2518.13%
Bid13.2
Ask13.65
volume613
Intrest90
Last Price0.21Sep 18, 2026
Change
0.8480%
Bid0.2
Ask0.22
volume14431
Intrest1837
Strike
380
380
Last Price15.5Sep 18, 2026
Change
1.278.92%
Bid15.55
Ask17.5
volume1880
Intrest94
Last Price0.14Sep 18, 2026
Change
0.6281.58%
Bid0.13
Ask0.14
volume9804
Intrest778
Strike
382.5
382.5
Last Price19.25Sep 18, 2026
Change
2.2313.1%
Bid17.25
Ask19.9
volume66
Intrest12
Last Price0.1Sep 18, 2026
Change
0.4782.46%
Bid0.09
Ask0.1
volume5600
Intrest1509
Strike
385
385
Last Price22Sep 18, 2026
Change
4.0322.43%
Bid17
Ask22.05
volume267
Intrest51
Last Price0.08Sep 18, 2026
Change
0.3581.4%
Bid0.06
Ask0.08
volume1783
Intrest719
Strike
387.5
387.5
Last Price24.42Sep 18, 2026
Change
4.8224.59%
Bid22.3
Ask25.75
volume36
Intrest12
Last Price0.06Sep 18, 2026
Change
0.2681.25%
Bid0.05
Ask0.06
volume4399
Intrest1429
Strike
390
390
Last Price25.5Sep 18, 2026
Change
3.515.91%
Bid22.35
Ask28.3
volume12
Intrest40
Last Price0.05Sep 18, 2026
Change
0.1878.26%
Bid0.04
Ask0.05
volume1733
Intrest637
Strike
392.5
392.5
Last Price26.2Sep 17, 2026
Change
-0%
Bid24.45
Ask30.9
volume0
Intrest2
Last Price0.03Sep 18, 2026
Change
0.1583.33%
Bid0.03
Ask0.04
volume2994
Intrest827
Strike
395
395
Last Price31.2Sep 18, 2026
Change
5.621.87%
Bid26.95
Ask33.4
volume10
Intrest3
Last Price0.03Sep 18, 2026
Change
0.1280%
Bid0.02
Ask0.04
volume468
Intrest296
Strike
397.5
397.5
Last Price28Sep 17, 2026
Change
-0%
Bid29.2
Ask36.3
volume0
Intrest2
Last Price0.03Sep 18, 2026
Change
0.0975%
Bid0.02
Ask0.03
volume3976
Intrest5257
Strike
400
400
Last Price31Sep 18, 2026
Change
13.33%
Bid31.7
Ask38.45
volume1
Intrest1
Last Price0.03Sep 18, 2026
Change
0.0666.67%
Bid0.02
Ask0.03
volume413
Intrest172
Strike
402.5
402.5
Last Price38.1Sep 16, 2026
Change
-0%
Bid34.2
Ask41.1
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0777.78%
Bid0.02
Ask0.03
volume2509
Intrest2479
Strike
405
405
Last Price41.15Sep 18, 2026
Change
3.659.73%
Bid36.65
Ask41.45
volume5
Intrest3
Last Price0.02Sep 18, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume9
Intrest222
Strike
407.5
407.5
Last Price-
Change
-
Bid39.6
Ask46.2
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0685.71%
Bid0.02
Ask0.03
volume371
Intrest376
Strike
410
410
Last Price42.28Sep 18, 2026
Change
1.884.65%
Bid41.55
Ask48.4
volume1
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0675%
Bid0.01
Ask0.03
volume113
Intrest40
Strike
412.5
412.5
Last Price-
Change
-
Bid44.5
Ask51.2
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid0.01
Ask0.03
volume349
Intrest326
Strike
415
415
Last Price-
Change
-
Bid46.9
Ask53.7
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0250%
Bid0.01
Ask0.02
volume9
Intrest25
Strike
417.5
417.5
Last Price-
Change
-
Bid49.4
Ask56.1
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0250%
Bid0.01
Ask0.02
volume278
Intrest307
Strike
420
420
Last Price51.54Sep 18, 2026
Change
-
Bid52.2
Ask58.45
volume1
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0250%
Bid0.01
Ask0.02
volume267
Intrest60
Strike
422.5
422.5
Last Price-
Change
-
Bid54.5
Ask61.35
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume205
Intrest66
Strike
425
425
Last Price-
Change
-
Bid56.9
Ask63.8
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume106
Intrest2
Strike
427.5
427.5
Last Price-
Change
-
Bid59.5
Ask66.15
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume599
Intrest1154
Strike
430
430
Last Price66.66Sep 18, 2026
Change
-
Bid62.2
Ask68.4
volume19
Intrest0