Detailed TSLA options chain for 2026-01-02 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TSLA.
This page focuses on a single options expiration date for TSLA – 2026-01-02 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TSLA into 2026-01-02.
This TSLA 2026-01-02 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TSLA expiring on 2026-01-02. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSLA 260102C00500000 | 500.00 | 7.19 | 7.1 | 7.2 | 17104 | 12668 | 38.61% | |
| TSLA 260102C00460000 | 460.00 | 28.75 | 28.85 | 29.05 | 12749 | 11293 | 37.40% | ITM |
| TSLA 260102C00710000 | 710.00 | 0.04 | 0.01 | 0.03 | 28 | 8078 | 71.09% | |
| TSLA 260102C00700000 | 700.00 | 0.04 | 0.01 | 0.03 | 141 | 7604 | 68.36% | |
| TSLA 260102C00550000 | 550.00 | 0.93 | 0.93 | 0.95 | 2060 | 5796 | 45.01% | |
| TSLA 260102C00520000 | 520.00 | 3.1 | 3.05 | 3.1 | 5604 | 5569 | 40.55% | |
| TSLA 260102C00480000 | 480.00 | 15.31 | 15.3 | 15.45 | 2119 | 4554 | 37.29% | ITM |
| TSLA 260102C00490000 | 490.00 | 10.69 | 10.55 | 10.65 | 14007 | 3737 | 37.72% | |
| TSLA 260102C00470000 | 470.00 | 21.65 | 21.45 | 21.55 | 610 | 3731 | 36.93% | ITM |
| TSLA 260102C00800000 | 800.00 | 0.01 | 0 | 0.07 | 1 | 3608 | 94.92% | |
| TSLA 260102C00510000 | 510.00 | 4.72 | 4.6 | 4.7 | 3808 | 3435 | 39.33% | |
| TSLA 260102C00450000 | 450.00 | 37.64 | 37.15 | 37.5 | 389 | 3318 | 38.14% | ITM |
| TSLA 260102C00600000 | 600.00 | 0.22 | 0.2 | 0.22 | 837 | 3203 | 54.00% | |
| TSLA 260102C00485000 | 485.00 | 12.75 | 12.7 | 12.85 | 3893 | 3161 | 37.38% | |
| TSLA 260102C00840000 | 840.00 | 0.01 | 0 | 0.01 | 18 | 3055 | 89.06% | |
| TSLA 260102C00750000 | 750.00 | 0.01 | 0 | 0.07 | 37 | 3036 | 83.98% | |
| TSLA 260102C00530000 | 530.00 | 2 | 2 | 2.03 | 1306 | 2951 | 41.76% | |
| TSLA 260102C00790000 | 790.00 | 0.01 | 0.01 | 0.06 | 20 | 2803 | 92.58% | |
| TSLA 260102C00670000 | 670.00 | 0.05 | 0.04 | 0.05 | 36 | 2533 | 65.63% | |
| TSLA 260102C00525000 | 525.00 | 2.53 | 2.47 | 2.51 | 1479 | 2527 | 41.15% | |
| TSLA 260102C00400000 | 400.00 | 85.5 | 84.3 | 85.45 | 29 | 2516 | 0.00% | ITM |
| TSLA 260102C00830000 | 830.00 | 0.02 | 0 | 0.01 | 7 | 2499 | 87.50% | |
| TSLA 260102C00495000 | 495.00 | 8.8 | 8.8 | 8.9 | 2391 | 2494 | 38.51% | |
| TSLA 260102C00505000 | 505.00 | 5.86 | 5.8 | 5.85 | 1837 | 2436 | 39.01% | |
| TSLA 260102C00475000 | 475.00 | 18.32 | 18.1 | 18.25 | 4535 | 2411 | 36.81% | ITM |
| TSLA 260102C00720000 | 720.00 | 0.03 | 0 | 0.11 | 17 | 2279 | 80.08% | |
| TSLA 260102C00540000 | 540.00 | 1.35 | 1.35 | 1.36 | 1290 | 2102 | 43.23% | |
| TSLA 260102C00440000 | 440.00 | 47.15 | 46 | 46.25 | 52 | 1901 | 35.62% | ITM |
| TSLA 260102C00680000 | 680.00 | 0.03 | 0.03 | 0.04 | 3 | 1833 | 66.80% | |
| TSLA 260102C00482500 | 482.50 | 14.1 | 13.9 | 14.05 | 681 | 1829 | 37.15% | ITM |
| TSLA 260102C00515000 | 515.00 | 3.83 | 3.8 | 3.9 | 888 | 1828 | 40.26% | |
| TSLA 260102C00690000 | 690.00 | 0.03 | 0.02 | 0.04 | 4 | 1737 | 68.36% | |
| TSLA 260102C00610000 | 610.00 | 0.16 | 0.15 | 0.17 | 30 | 1694 | 55.66% | |
| TSLA 260102C00445000 | 445.00 | 42.55 | 41.45 | 42.25 | 11 | 1689 | 40.44% | ITM |
| TSLA 260102C00650000 | 650.00 | 0.05 | 0.05 | 0.08 | 1135 | 1568 | 62.31% | |
| TSLA 260102C00455000 | 455.00 | 33.56 | 32.55 | 33.3 | 80 | 1546 | 38.36% | ITM |
| TSLA 260102C00760000 | 760.00 | 0.01 | 0 | 0.08 | 2 | 1539 | 87.11% | |
| TSLA 260102C00620000 | 620.00 | 0.13 | 0.11 | 0.13 | 26 | 1445 | 57.03% | |
| TSLA 260102C00580000 | 580.00 | 0.37 | 0.36 | 0.38 | 109 | 1413 | 50.56% | |
| TSLA 260102C00430000 | 430.00 | 57.6 | 55.1 | 56.15 | 19 | 1405 | 40.87% | ITM |
| TSLA 260102C00575000 | 575.00 | 0.43 | 0.41 | 0.43 | 340 | 1372 | 49.66% | |
| TSLA 260102C00770000 | 770.00 | 0.02 | 0 | 0.08 | 2 | 1286 | 89.45% | |
| TSLA 260102C00465000 | 465.00 | 25.15 | 24.9 | 25.1 | 124 | 1226 | 36.89% | ITM |
| TSLA 260102C00420000 | 420.00 | 67.32 | 64.9 | 65.95 | 64 | 1221 | 43.85% | ITM |
| TSLA 260102C00535000 | 535.00 | 1.65 | 1.66 | 1.69 | 546 | 1215 | 42.69% | |
| TSLA 260102C00560000 | 560.00 | 0.67 | 0.65 | 0.68 | 583 | 1189 | 46.85% | |
| TSLA 260102C00660000 | 660.00 | 0.05 | 0.04 | 0.06 | 21 | 1170 | 63.48% | |
| TSLA 260102C00555000 | 555.00 | 0.79 | 0.78 | 0.8 | 396 | 1166 | 45.90% | |
| TSLA 260102C00570000 | 570.00 | 0.5 | 0.47 | 0.5 | 1106 | 1142 | 48.76% | |
| TSLA 260102C00545000 | 545.00 | 1.13 | 1.12 | 1.15 | 1069 | 1141 | 44.25% | |
| TSLA 260102C00492500 | 492.50 | 9.75 | 9.65 | 9.75 | 1841 | 1131 | 38.15% | |
| TSLA 260102C00810000 | 810.00 | 0.01 | 0 | 0.07 | 1 | 1115 | 96.88% | |
| TSLA 260102C00740000 | 740.00 | 0.02 | 0 | 0.08 | 1 | 1005 | 82.42% | |
| TSLA 260102C00487500 | 487.50 | 11.7 | 11.6 | 11.7 | 3341 | 1005 | 37.51% | |
| TSLA 260102C00630000 | 630.00 | 0.09 | 0.09 | 0.1 | 74 | 919 | 58.69% | |
| TSLA 260102C00425000 | 425.00 | 62.07 | 60 | 61.25 | 60 | 907 | 45.46% | ITM |
| TSLA 260102C00640000 | 640.00 | 0.08 | 0.07 | 0.08 | 180 | 895 | 60.25% | |
| TSLA 260102C00522500 | 522.50 | 2.84 | 2.74 | 2.78 | 635 | 789 | 40.80% | |
| TSLA 260102C00532500 | 532.50 | 1.88 | 1.82 | 1.85 | 125 | 761 | 42.21% | |
| TSLA 260102C00497500 | 497.50 | 7.96 | 7.85 | 7.95 | 1374 | 758 | 38.36% | |
| TSLA 260102C00477500 | 477.50 | 16.84 | 16.7 | 16.85 | 1713 | 732 | 37.18% | ITM |
| TSLA 260102C00472500 | 472.50 | 19.8 | 19.65 | 19.8 | 703 | 660 | 36.66% | ITM |
| TSLA 260102C00565000 | 565.00 | 0.58 | 0.56 | 0.57 | 260 | 629 | 47.63% | |
| TSLA 260102C00502500 | 502.50 | 6.5 | 6.4 | 6.5 | 932 | 611 | 38.83% | |
| TSLA 260102C00410000 | 410.00 | 76.95 | 74.55 | 75.85 | 22 | 602 | 47.56% | ITM |
| TSLA 260102C00605000 | 605.00 | 0.19 | 0.18 | 0.19 | 203 | 576 | 54.88% | |
| TSLA 260102C00435000 | 435.00 | 51.87 | 50.4 | 51.2 | 21 | 567 | 38.31% | ITM |
| TSLA 260102C00820000 | 820.00 | 0.08 | 0 | 0.01 | 1 | 556 | 85.94% | |
| TSLA 260102C00595000 | 595.00 | 0.25 | 0.24 | 0.25 | 269 | 536 | 53.27% | |
| TSLA 260102C00590000 | 590.00 | 0.28 | 0.27 | 0.29 | 177 | 498 | 52.39% | |
| TSLA 260102C00467500 | 467.50 | 23.63 | 23.05 | 23.2 | 179 | 489 | 36.59% | ITM |
| TSLA 260102C00507500 | 507.50 | 5.35 | 5.15 | 5.25 | 227 | 483 | 39.18% | |
| TSLA 260102C00552500 | 552.50 | 0.87 | 0.86 | 0.88 | 369 | 483 | 45.56% | |
| TSLA 260102C00415000 | 415.00 | 73.29 | 69.55 | 70.8 | 12 | 474 | 43.31% | ITM |
| TSLA 260102C00452500 | 452.50 | 36.29 | 34.7 | 35.7 | 15 | 461 | 39.98% | ITM |
| TSLA 260102C00625000 | 625.00 | 0.12 | 0.1 | 0.11 | 68 | 449 | 57.81% | |
| TSLA 260102C00582500 | 582.50 | 0.33 | 0.33 | 0.35 | 71 | 414 | 50.93% | |
| TSLA 260102C00585000 | 585.00 | 0.32 | 0.31 | 0.33 | 113 | 379 | 51.47% | |
| TSLA 260102C00537500 | 537.50 | 1.53 | 1.49 | 1.52 | 274 | 342 | 42.98% | |
| TSLA 260102C00615000 | 615.00 | 0.14 | 0.13 | 0.15 | 22 | 332 | 56.45% | |
| TSLA 260102C00517500 | 517.50 | 3.45 | 3.4 | 3.5 | 371 | 310 | 40.49% | |
| TSLA 260102C00562500 | 562.50 | 0.64 | 0.61 | 0.63 | 263 | 282 | 47.34% | |
| TSLA 260102C00405000 | 405.00 | 82.2 | 79.4 | 80.45 | 1 | 280 | 0.00% | ITM |
| TSLA 260102C00512500 | 512.50 | 4.3 | 4.25 | 4.3 | 377 | 272 | 39.87% | |
| TSLA 260102C00542500 | 542.50 | 1.24 | 1.22 | 1.25 | 327 | 270 | 43.74% | |
| TSLA 260102C00395000 | 395.00 | 92.07 | 89.4 | 90.6 | 31 | 256 | 42.58% | ITM |
| TSLA 260102C00527500 | 527.50 | 2.35 | 2.24 | 2.27 | 247 | 255 | 41.53% | |
| TSLA 260102C00447500 | 447.50 | 39.88 | 39.2 | 39.95 | 7 | 247 | 39.80% | ITM |
| TSLA 260102C00320000 | 320.00 | 167.68 | 163.75 | 165.35 | 1 | 245 | 0.00% | ITM |
| TSLA 260102C00457500 | 457.50 | 32.56 | 30.3 | 31.2 | 5 | 223 | 38.09% | ITM |
| TSLA 260102C00572500 | 572.50 | 0.46 | 0.44 | 0.46 | 48 | 220 | 49.17% | |
| TSLA 260102C00390000 | 390.00 | 98.21 | 94.3 | 95.55 | 7 | 219 | 0.00% | ITM |
| TSLA 260102C00462500 | 462.50 | 27.45 | 26.8 | 27 | 81 | 210 | 36.95% | ITM |
| TSLA 260102C00442500 | 442.50 | 45.22 | 42.75 | 44.45 | 4 | 192 | 40.19% | ITM |
| TSLA 260102C00385000 | 385.00 | 103.05 | 99.2 | 100.45 | 19 | 190 | 0.00% | ITM |
| TSLA 260102C00730000 | 730.00 | 0.04 | 0 | 0.09 | 3 | 178 | 80.86% | |
| TSLA 260102C00577500 | 577.50 | 0.39 | 0.39 | 0.41 | 32 | 175 | 50.15% | |
| TSLA 260102C00547500 | 547.50 | 1.07 | 1.01 | 1.04 | 308 | 162 | 44.58% | |
| TSLA 260102C00350000 | 350.00 | 137.63 | 134.05 | 135.45 | 41 | 157 | 0.00% | ITM |
| TSLA 260102C00567500 | 567.50 | 0.57 | 0.51 | 0.54 | 85 | 148 | 48.29% | |
| TSLA 260102C00300000 | 300.00 | 187.5 | 183.55 | 185.8 | 11 | 127 | 116.80% | ITM |
| TSLA 260102C00335000 | 335.00 | 160.42 | 149.55 | 150.5 | 6 | 122 | 0.00% | ITM |
| TSLA 260102C00587500 | 587.50 | 0.37 | 0.28 | 0.31 | 25 | 118 | 51.81% | |
| TSLA 260102C00557500 | 557.50 | 0.74 | 0.71 | 0.74 | 76 | 117 | 46.41% | |
| TSLA 260102C00437500 | 437.50 | 49.12 | 48.05 | 49.3 | 2 | 106 | 42.62% | ITM |
| TSLA 260102C00380000 | 380.00 | 106.8 | 104.6 | 105.6 | 5 | 105 | 49.61% | ITM |
| TSLA 260102C00250000 | 250.00 | 239.47 | 233.1 | 235.7 | 2 | 104 | 146.48% | ITM |
| TSLA 260102C00432500 | 432.50 | 55.54 | 52.55 | 53.85 | 10 | 94 | 41.72% | ITM |
| TSLA 260102C00597500 | 597.50 | 0.24 | 0.21 | 0.23 | 27 | 93 | 53.42% | |
| TSLA 260102C00370000 | 370.00 | 115.89 | 114.55 | 115.6 | 5 | 87 | 54.69% | ITM |
| TSLA 260102C00345000 | 345.00 | 142.55 | 138.85 | 140.45 | 30 | 83 | 0.00% | ITM |
| TSLA 260102C00270000 | 270.00 | 216.67 | 213.1 | 215.9 | 1 | 81 | 146.39% | ITM |
| TSLA 260102C00355000 | 355.00 | 133.3 | 129.55 | 130.65 | 10 | 80 | 69.53% | ITM |
| TSLA 260102C00592500 | 592.50 | 0.3 | 0.24 | 0.26 | 5 | 80 | 52.49% | |
| TSLA 260102C00360000 | 360.00 | 130 | 124.55 | 125.6 | 1 | 78 | 59.77% | ITM |
| TSLA 260102C00310000 | 310.00 | 176.9 | 173.4 | 175.3 | 45 | 75 | 0.00% | ITM |
| TSLA 260102C00375000 | 375.00 | 113.78 | 109.55 | 110.6 | 6 | 74 | 52.34% | ITM |
| TSLA 260102C00365000 | 365.00 | 122.04 | 119.55 | 120.6 | 3 | 72 | 57.03% | ITM |
| TSLA 260102C00315000 | 315.00 | 170.35 | 168.5 | 170.8 | 21 | 67 | 105.96% | ITM |
| TSLA 260102C00330000 | 330.00 | 156.97 | 153.75 | 155.45 | 48 | 67 | 0.00% | ITM |
| TSLA 260102C00200000 | 200.00 | 289.75 | 282.6 | 286.1 | 4 | 62 | 227.93% | ITM |
| TSLA 260102C00402500 | 402.50 | 83.54 | 81.4 | 84.2 | 1 | 44 | 66.60% | ITM |
| TSLA 260102C00305000 | 305.00 | 187.98 | 178.2 | 180.85 | 16 | 42 | 116.02% | ITM |
| TSLA 260102C00265000 | 265.00 | 220.17 | 218.1 | 220.9 | 1 | 40 | 150.59% | ITM |
| TSLA 260102C00347500 | 347.50 | 140 | 136.2 | 139 | 30 | 31 | 104.05% | ITM |
| TSLA 260102C00210000 | 210.00 | 274.22 | 272.7 | 276.3 | 1 | 28 | 226.17% | ITM |
| TSLA 260102C00340000 | 340.00 | 148.25 | 144.55 | 145.65 | 12 | 28 | 78.32% | ITM |
| TSLA 260102C00325000 | 325.00 | 162.51 | 158.75 | 160.35 | 2 | 27 | 0.00% | ITM |
| TSLA 260102C00417500 | 417.50 | 70.31 | 67.15 | 68.4 | 40 | 25 | 44.34% | ITM |
| TSLA 260102C00280000 | 280.00 | 207.6 | 203.15 | 205.8 | 7 | 23 | 131.84% | ITM |
| TSLA 260102C00367500 | 367.50 | 124.5 | 115.95 | 118.7 | 14 | 23 | 83.20% | ITM |
| TSLA 260102C00427500 | 427.50 | 60.68 | 57.45 | 58.85 | 3 | 23 | 45.07% | ITM |
| TSLA 260102C00295000 | 295.00 | 192.82 | 188.15 | 190.95 | 2 | 19 | 128.61% | ITM |
| TSLA 260102C00275000 | 275.00 | 219.17 | 208.15 | 210.75 | 12 | 18 | 131.84% | ITM |
| TSLA 260102C00397500 | 397.50 | 88.9 | 86.9 | 88.3 | 2 | 18 | 53.42% | ITM |
| TSLA 260102C00230000 | 230.00 | 255.05 | 253 | 255.7 | 3 | 17 | 163.67% | ITM |
| TSLA 260102C00220000 | 220.00 | 267.76 | 262.5 | 266.25 | 4 | 17 | 212.40% | ITM |
| TSLA 260102C00422500 | 422.50 | 65.32 | 62.2 | 63.6 | 9 | 16 | 44.92% | ITM |
| TSLA 260102C00407500 | 407.50 | 89 | 76.45 | 78.65 | 2 | 15 | 55.37% | ITM |
| TSLA 260102C00260000 | 260.00 | 228.2 | 223.05 | 225.75 | 1 | 15 | 143.75% | ITM |
| TSLA 260102C00372500 | 372.50 | 115.2 | 111 | 113.75 | 3 | 14 | 80.79% | ITM |
| TSLA 260102C00255000 | 255.00 | 221.58 | 228.1 | 230.75 | 2 | 13 | 147.85% | ITM |
| TSLA 260102C00285000 | 285.00 | 204 | 198.1 | 200.95 | 1 | 12 | 136.62% | ITM |
| TSLA 260102C00900000 | 900.00 | 0.01 | 0 | 0.06 | 2 | 12 | 113.28% | |
| TSLA 260102C00780000 | 780.00 | 0.03 | 0 | 0.07 | 2 | 12 | 90.63% | |
| TSLA 260102C00190000 | 190.00 | 303 | 292.45 | 296.2 | 2 | 11 | 245.90% | ITM |
| TSLA 260102C00387500 | 387.50 | 101.95 | 96.25 | 98.25 | 1 | 11 | 57.37% | ITM |
| TSLA 260102C00362500 | 362.50 | 122.45 | 120.9 | 123.7 | 0 | 11 | 86.72% | ITM |
| TSLA 260102C00412500 | 412.50 | 71.67 | 71.8 | 73.5 | 12 | 10 | 49.46% | ITM |
| TSLA 260102C00150000 | 150.00 | 333.93 | 332.5 | 336.1 | 4 | 10 | 296.78% | ITM |
| TSLA 260102C00290000 | 290.00 | 205.12 | 193.15 | 195.8 | 2 | 10 | 124.22% | ITM |
| TSLA 260102C00240000 | 240.00 | 253.52 | 243.05 | 245.85 | 1 | 9 | 169.53% | ITM |
| TSLA 260102C00910000 | 910.00 | 0.02 | 0 | 0.01 | 3 | 7 | 100.00% | |
| TSLA 260102C00080000 | 80.00 | 414.5 | 402.3 | 406.1 | 2 | 6 | 450.98% | ITM |
| TSLA 260102C00140000 | 140.00 | 337.85 | 342.4 | 346.2 | 0 | 6 | 320.80% | ITM |
| TSLA 260102C00377500 | 377.50 | 110.2 | 106.2 | 108.4 | 1 | 6 | 68.85% | ITM |
| TSLA 260102C00180000 | 180.00 | 303.27 | 302.05 | 306.25 | 8 | 4 | 261.91% | ITM |
| TSLA 260102C00382500 | 382.50 | 105.22 | 100.95 | 103.2 | 5 | 4 | 57.81% | ITM |
| TSLA 260102C00357500 | 357.50 | 128.5 | 125.9 | 128.65 | 0 | 3 | 89.06% | ITM |
| TSLA 260102C00170000 | 170.00 | 313.44 | 312.45 | 316.25 | 4 | 3 | 275.98% | ITM |
| TSLA 260102C00120000 | 120.00 | 334.67 | 361.9 | 366.45 | 0 | 2 | 376.37% | ITM |
| TSLA 260102C00392500 | 392.50 | 97 | 91.4 | 93.45 | 5 | 2 | 60.79% | ITM |
| TSLA 260102C00920000 | 920.00 | 0.01 | 0 | 0.01 | 4 | 2 | 103.13% | |
| TSLA 260102C00980000 | 980.00 | 0.01 | 0 | 0.01 | 1 | 1 | 112.50% | |
| TSLA 260102C00100000 | 100.00 | 346.94 | 382.45 | 386 | 0 | 1 | 384.96% | ITM |
| TSLA 260102C00930000 | 930.00 | 0.02 | 0 | 0.01 | 4 | 1 | 103.13% | |
| TSLA 260102C00940000 | 940.00 | 0.01 | 0 | 0.01 | 3 | 1 | 106.25% | |
| TSLA 260102C00342500 | 342.50 | 138.1 | 140.8 | 143.6 | 0 | 1 | 98.44% | ITM |
| TSLA 260102C00860000 | 860.00 | 0.01 | 0 | 0.06 | 3 | 1 | 105.47% | |
| TSLA 260102C00960000 | 960.00 | 0.01 | 0 | 0.01 | 1 | 1 | 109.38% | |
| TSLA 260102C00890000 | 890.00 | 0.01 | 0 | 0.06 | 2 | 1 | 111.33% | |
| TSLA 260102C00970000 | 970.00 | 0.01 | 0 | 0.01 | 2 | 0 | 109.38% | |
| TSLA 260102C00870000 | 870.00 | 0.01 | 0 | 0.06 | 2 | 0 | 107.81% | |
| TSLA 260102C00880000 | 880.00 | 0.01 | 0 | 0.06 | 2 | 0 | 109.38% | |
| TSLA 260102C00950000 | 950.00 | 0.02 | 0 | 0.01 | 2 | 0 | 106.25% |
The table below lists all put options on TSLA expiring on 2026-01-02. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSLA 260102P00250000 | 250.00 | 0.02 | 0.01 | 0.03 | 10 | 23713 | 123.44% | |
| TSLA 260102P00240000 | 240.00 | 0.01 | 0 | 0.02 | 168 | 17401 | 123.44% | |
| TSLA 260102P00270000 | 270.00 | 0.04 | 0.01 | 0.04 | 256 | 7578 | 111.72% | |
| TSLA 260102P00100000 | 100.00 | 0.01 | 0 | 0.01 | 5076 | 5454 | 256.25% | |
| TSLA 260102P00285000 | 285.00 | 0.03 | 0.02 | 0.04 | 32 | 4202 | 103.91% | |
| TSLA 260102P00470000 | 470.00 | 6.75 | 6.8 | 6.9 | 2845 | 4097 | 40.08% | |
| TSLA 260102P00450000 | 450.00 | 2.5 | 2.51 | 2.54 | 1438 | 3970 | 41.63% | |
| TSLA 260102P00400000 | 400.00 | 0.35 | 0.35 | 0.36 | 828 | 3958 | 55.66% | |
| TSLA 260102P00480000 | 480.00 | 10.66 | 10.7 | 10.75 | 6419 | 3708 | 39.94% | |
| TSLA 260102P00455000 | 455.00 | 3.25 | 3.25 | 3.3 | 1131 | 3507 | 41.11% | |
| TSLA 260102P00490000 | 490.00 | 16.09 | 16.1 | 16.15 | 4778 | 3472 | 40.93% | ITM |
| TSLA 260102P00300000 | 300.00 | 0.04 | 0.03 | 0.05 | 446 | 3426 | 96.88% | |
| TSLA 260102P00320000 | 320.00 | 0.06 | 0.06 | 0.07 | 5 | 3328 | 89.06% | |
| TSLA 260102P00475000 | 475.00 | 8.55 | 8.65 | 8.75 | 1539 | 3169 | 40.23% | |
| TSLA 260102P00390000 | 390.00 | 0.28 | 0.27 | 0.28 | 373 | 3098 | 59.57% | |
| TSLA 260102P00430000 | 430.00 | 0.94 | 0.95 | 0.98 | 520 | 3033 | 45.63% | |
| TSLA 260102P00457500 | 457.50 | 3.7 | 3.65 | 3.7 | 806 | 2706 | 40.67% | |
| TSLA 260102P00440000 | 440.00 | 1.52 | 1.5 | 1.51 | 1556 | 2674 | 43.04% | |
| TSLA 260102P00460000 | 460.00 | 4.15 | 4.15 | 4.2 | 2369 | 2667 | 40.45% | |
| TSLA 260102P00420000 | 420.00 | 0.64 | 0.63 | 0.65 | 299 | 2537 | 48.41% | |
| TSLA 260102P00472500 | 472.50 | 7.66 | 7.6 | 7.7 | 666 | 2440 | 39.86% | |
| TSLA 260102P00350000 | 350.00 | 0.13 | 0.12 | 0.13 | 263 | 2436 | 76.76% | |
| TSLA 260102P00335000 | 335.00 | 0.1 | 0.08 | 0.1 | 39 | 2253 | 82.81% | |
| TSLA 260102P00260000 | 260.00 | 0.03 | 0.01 | 0.03 | 137 | 2165 | 116.41% | |
| TSLA 260102P00485000 | 485.00 | 13.25 | 13.2 | 13.3 | 10304 | 2023 | 40.43% | ITM |
| TSLA 260102P00310000 | 310.00 | 0.04 | 0.04 | 0.06 | 1366 | 1989 | 92.97% | |
| TSLA 260102P00380000 | 380.00 | 0.22 | 0.22 | 0.24 | 70 | 1974 | 64.06% | |
| TSLA 260102P00477500 | 477.50 | 9.7 | 9.65 | 9.8 | 755 | 1942 | 40.35% | |
| TSLA 260102P00435000 | 435.00 | 1.19 | 1.19 | 1.21 | 639 | 1923 | 44.29% | |
| TSLA 260102P00360000 | 360.00 | 0.16 | 0.15 | 0.16 | 380 | 1912 | 72.66% | |
| TSLA 260102P00465000 | 465.00 | 5.38 | 5.25 | 5.35 | 1294 | 1907 | 39.98% | |
| TSLA 260102P00410000 | 410.00 | 0.45 | 0.45 | 0.47 | 260 | 1876 | 51.71% | |
| TSLA 260102P00255000 | 255.00 | 0.02 | 0 | 0.03 | 20 | 1863 | 117.19% | |
| TSLA 260102P00370000 | 370.00 | 0.18 | 0.18 | 0.19 | 178 | 1836 | 68.16% | |
| TSLA 260102P00265000 | 265.00 | 0.03 | 0.01 | 0.04 | 2 | 1760 | 115.63% | |
| TSLA 260102P00415000 | 415.00 | 0.54 | 0.53 | 0.54 | 2414 | 1737 | 49.95% | |
| TSLA 260102P00445000 | 445.00 | 1.91 | 1.96 | 1.98 | 3985 | 1726 | 42.42% | |
| TSLA 260102P00487500 | 487.50 | 14.38 | 14.4 | 14.55 | 3273 | 1613 | 40.27% | ITM |
| TSLA 260102P00495000 | 495.00 | 18.86 | 19 | 19.15 | 973 | 1601 | 41.05% | ITM |
| TSLA 260102P00290000 | 290.00 | 0.04 | 0.03 | 0.05 | 511 | 1586 | 103.52% | |
| TSLA 260102P00425000 | 425.00 | 0.77 | 0.76 | 0.78 | 177 | 1548 | 46.80% | |
| TSLA 260102P00405000 | 405.00 | 0.39 | 0.39 | 0.4 | 163 | 1418 | 53.49% | |
| TSLA 260102P00340000 | 340.00 | 0.1 | 0.09 | 0.11 | 316 | 1348 | 80.76% | |
| TSLA 260102P00305000 | 305.00 | 0.05 | 0.04 | 0.06 | 64 | 1342 | 96.09% | |
| TSLA 260102P00510000 | 510.00 | 29.88 | 30 | 30.2 | 2403 | 1264 | 43.27% | ITM |
| TSLA 260102P00375000 | 375.00 | 0.21 | 0.2 | 0.21 | 131 | 1262 | 66.06% | |
| TSLA 260102P00500000 | 500.00 | 22.55 | 22.5 | 22.6 | 6065 | 1220 | 41.74% | ITM |
| TSLA 260102P00395000 | 395.00 | 0.31 | 0.3 | 0.32 | 2159 | 1191 | 57.52% | |
| TSLA 260102P00330000 | 330.00 | 0.09 | 0.08 | 0.09 | 25 | 1135 | 85.35% | |
| TSLA 260102P00467500 | 467.50 | 5.9 | 6 | 6.1 | 360 | 1040 | 40.06% | |
| TSLA 260102P00492500 | 492.50 | 17.5 | 17.4 | 17.5 | 610 | 1006 | 40.64% | ITM |
| TSLA 260102P00280000 | 280.00 | 0.04 | 0.01 | 0.04 | 23 | 1003 | 105.47% | |
| TSLA 260102P00507500 | 507.50 | 27.8 | 28.05 | 28.2 | 40 | 871 | 42.80% | ITM |
| TSLA 260102P00482500 | 482.50 | 11.86 | 11.85 | 12 | 1877 | 810 | 40.23% | |
| TSLA 260102P00365000 | 365.00 | 0.18 | 0.16 | 0.18 | 89 | 803 | 70.41% | |
| TSLA 260102P00220000 | 220.00 | 0.02 | 0.01 | 0.03 | 4 | 776 | 145.31% | |
| TSLA 260102P00385000 | 385.00 | 0.26 | 0.25 | 0.26 | 17 | 774 | 61.91% | |
| TSLA 260102P00275000 | 275.00 | 0.04 | 0.01 | 0.04 | 4 | 704 | 108.59% | |
| TSLA 260102P00442500 | 442.50 | 1.66 | 1.71 | 1.73 | 151 | 662 | 42.73% | |
| TSLA 260102P00452500 | 452.50 | 2.87 | 2.83 | 2.86 | 622 | 646 | 41.17% | |
| TSLA 260102P00462500 | 462.50 | 4.69 | 4.7 | 4.8 | 663 | 618 | 40.42% | |
| TSLA 260102P00355000 | 355.00 | 0.14 | 0.13 | 0.15 | 53 | 601 | 74.71% | |
| TSLA 260102P00505000 | 505.00 | 25.94 | 26.1 | 26.25 | 251 | 513 | 42.33% | ITM |
| TSLA 260102P00447500 | 447.50 | 2.23 | 2.21 | 2.23 | 419 | 512 | 41.94% | |
| TSLA 260102P00230000 | 230.00 | 0.02 | 0.01 | 0.03 | 27 | 510 | 138.28% | |
| TSLA 260102P00432500 | 432.50 | 1.07 | 1.05 | 1.07 | 244 | 486 | 44.78% | |
| TSLA 260102P00437500 | 437.50 | 1.3 | 1.34 | 1.37 | 254 | 470 | 43.81% | |
| TSLA 260102P00295000 | 295.00 | 0.04 | 0.03 | 0.04 | 38 | 461 | 98.83% | |
| TSLA 260102P00345000 | 345.00 | 0.11 | 0.1 | 0.12 | 34 | 433 | 78.61% | |
| TSLA 260102P00325000 | 325.00 | 0.08 | 0.06 | 0.08 | 1 | 423 | 86.72% | |
| TSLA 260102P00520000 | 520.00 | 37.85 | 38.25 | 38.5 | 146 | 323 | 44.85% | ITM |
| TSLA 260102P00422500 | 422.50 | 0.7 | 0.69 | 0.72 | 71 | 320 | 47.71% | |
| TSLA 260102P00372500 | 372.50 | 0.2 | 0.19 | 0.2 | 110 | 290 | 67.09% | |
| TSLA 260102P00377500 | 377.50 | 0.21 | 0.21 | 0.23 | 24 | 285 | 65.14% | |
| TSLA 260102P00427500 | 427.50 | 0.82 | 0.85 | 0.86 | 164 | 279 | 46.06% | |
| TSLA 260102P00497500 | 497.50 | 20.3 | 20.55 | 20.75 | 94 | 260 | 41.10% | ITM |
| TSLA 260102P00515000 | 515.00 | 33.2 | 34.2 | 34.45 | 127 | 205 | 44.73% | ITM |
| TSLA 260102P00315000 | 315.00 | 0.06 | 0.05 | 0.07 | 26 | 201 | 91.41% | |
| TSLA 260102P00512500 | 512.50 | 31.13 | 32 | 32.2 | 165 | 198 | 43.60% | ITM |
| TSLA 260102P00502500 | 502.50 | 22.17 | 24.2 | 24.4 | 116 | 195 | 42.05% | ITM |
| TSLA 260102P00530000 | 530.00 | 44.5 | 47.45 | 47.8 | 10 | 194 | 48.89% | ITM |
| TSLA 260102P00525000 | 525.00 | 42.3 | 42.2 | 43.25 | 108 | 183 | 47.46% | ITM |
| TSLA 260102P00200000 | 200.00 | 0.01 | 0 | 0.02 | 52 | 175 | 153.13% | |
| TSLA 260102P00397500 | 397.50 | 0.32 | 0.32 | 0.34 | 74 | 162 | 56.54% | |
| TSLA 260102P00402500 | 402.50 | 0.4 | 0.36 | 0.38 | 6 | 153 | 54.49% | |
| TSLA 260102P00407500 | 407.50 | 0.43 | 0.42 | 0.44 | 48 | 143 | 52.69% | |
| TSLA 260102P00522500 | 522.50 | 38.85 | 39.55 | 41.15 | 86 | 136 | 47.38% | ITM |
| TSLA 260102P00210000 | 210.00 | 0.02 | 0 | 0.03 | 19 | 135 | 150.00% | |
| TSLA 260102P00517500 | 517.50 | 35.43 | 35.7 | 36.8 | 61 | 133 | 46.17% | ITM |
| TSLA 260102P00417500 | 417.50 | 0.57 | 0.58 | 0.6 | 59 | 133 | 49.29% | |
| TSLA 260102P00180000 | 180.00 | 0.03 | 0 | 0.06 | 5 | 115 | 187.50% | |
| TSLA 260102P00080000 | 80.00 | 0.01 | 0 | 0.01 | 50 | 113 | 293.75% | |
| TSLA 260102P00190000 | 190.00 | 0.02 | 0 | 0.02 | 66 | 105 | 162.50% | |
| TSLA 260102P00342500 | 342.50 | 0.12 | 0.1 | 0.12 | 1 | 98 | 80.08% | |
| TSLA 260102P00412500 | 412.50 | 0.5 | 0.48 | 0.51 | 67 | 93 | 50.78% | |
| TSLA 260102P00382500 | 382.50 | 0.26 | 0.23 | 0.25 | 49 | 90 | 62.89% | |
| TSLA 260102P00550000 | 550.00 | 62.42 | 65.2 | 67.05 | 79 | 81 | 51.38% | ITM |
| TSLA 260102P00542500 | 542.50 | 57.5 | 58 | 59.8 | 4 | 64 | 54.46% | ITM |
| TSLA 260102P00387500 | 387.50 | 0.28 | 0.26 | 0.28 | 117 | 62 | 60.94% | |
| TSLA 260102P00547500 | 547.50 | 60.3 | 63.1 | 64.95 | 4 | 59 | 52.76% | ITM |
| TSLA 260102P00545000 | 545.00 | 57.5 | 60.25 | 62 | 16 | 59 | 54.25% | ITM |
| TSLA 260102P00362500 | 362.50 | 0.17 | 0.15 | 0.17 | 7 | 58 | 71.39% | |
| TSLA 260102P00150000 | 150.00 | 0.01 | 0 | 0.01 | 20 | 49 | 193.75% | |
| TSLA 260102P00527500 | 527.50 | 40.65 | 44.55 | 45.7 | 14 | 46 | 49.03% | ITM |
| TSLA 260102P00367500 | 367.50 | 0.2 | 0.17 | 0.19 | 159 | 45 | 69.43% | |
| TSLA 260102P00347500 | 347.50 | 0.13 | 0.11 | 0.13 | 37 | 44 | 77.93% | |
| TSLA 260102P00532500 | 532.50 | 47.9 | 49 | 50.3 | 1 | 39 | 50.59% | ITM |
| TSLA 260102P00352500 | 352.50 | 0.14 | 0.12 | 0.14 | 74 | 37 | 75.59% | |
| TSLA 260102P00392500 | 392.50 | 0.29 | 0.29 | 0.31 | 131 | 36 | 58.79% | |
| TSLA 260102P00130000 | 130.00 | 0.01 | 0 | 0.01 | 30 | 34 | 215.63% | |
| TSLA 260102P00170000 | 170.00 | 0.01 | 0 | 0.01 | 6 | 33 | 171.88% | |
| TSLA 260102P00640000 | 640.00 | 154.6 | 154.7 | 157.2 | 1 | 31 | 92.14% | ITM |
| TSLA 260102P00650000 | 650.00 | 154.26 | 164.9 | 167.5 | 30 | 30 | 99.02% | ITM |
| TSLA 260102P00625000 | 625.00 | 130.92 | 139.9 | 142.5 | 30 | 30 | 88.53% | ITM |
| TSLA 260102P00090000 | 90.00 | 0.01 | 0 | 0.01 | 29 | 29 | 275.00% | |
| TSLA 260102P00552500 | 552.50 | 65.5 | 67.75 | 70.3 | 2 | 24 | 55.62% | ITM |
| TSLA 260102P00565000 | 565.00 | 80.3 | 80.45 | 81.8 | 2 | 23 | 59.44% | ITM |
| TSLA 260102P00535000 | 535.00 | 49 | 51.1 | 52.5 | 1 | 23 | 50.73% | ITM |
| TSLA 260102P00560000 | 560.00 | 67.75 | 74.85 | 76.9 | 2 | 20 | 54.76% | ITM |
| TSLA 260102P00562500 | 562.50 | 77.8 | 77.25 | 79.35 | 20 | 17 | 55.40% | ITM |
| TSLA 260102P00557500 | 557.50 | 71.5 | 72.5 | 74.25 | 10 | 15 | 53.44% | ITM |
| TSLA 260102P00555000 | 555.00 | 68.8 | 70.25 | 72.1 | 5 | 14 | 54.49% | ITM |
| TSLA 260102P00540000 | 540.00 | 54.75 | 55.95 | 57.4 | 3 | 12 | 53.43% | ITM |
| TSLA 260102P00570000 | 570.00 | 82.4 | 84.8 | 86.75 | 0 | 12 | 58.94% | ITM |
| TSLA 260102P00160000 | 160.00 | 0.01 | 0 | 0.01 | 2 | 11 | 181.25% | |
| TSLA 260102P00357500 | 357.50 | 0.17 | 0.14 | 0.15 | 5 | 11 | 73.54% | |
| TSLA 260102P00580000 | 580.00 | 91.95 | 94.95 | 97.6 | 10 | 10 | 68.34% | ITM |
| TSLA 260102P00537500 | 537.50 | 50.5 | 53.7 | 55.1 | 2 | 6 | 52.89% | ITM |
| TSLA 260102P00140000 | 140.00 | 0.02 | 0 | 0.01 | 2 | 5 | 206.25% | |
| TSLA 260102P00595000 | 595.00 | 100.55 | 109.75 | 112.2 | 4 | 5 | 72.84% | ITM |
| TSLA 260102P00577500 | 577.50 | 88.95 | 92.4 | 94.25 | 0 | 3 | 63.09% | ITM |
| TSLA 260102P00120000 | 120.00 | 0.02 | 0 | 0.01 | 3 | 3 | 231.25% | |
| TSLA 260102P00567500 | 567.50 | 85.9 | 82.35 | 84.25 | 2 | 2 | 57.91% | ITM |
| TSLA 260102P00110000 | 110.00 | 0.03 | 0 | 0.01 | 2 | 2 | 243.75% | |
| TSLA 260102P00590000 | 590.00 | 109.69 | 104.8 | 107.15 | 1 | 1 | 70.50% | ITM |
| TSLA 260102P00600000 | 600.00 | 121.5 | 114.5 | 117.1 | 1 | 0 | 73.34% | ITM |
| TSLA 260102P00597500 | 597.50 | 106.45 | 112.3 | 114.7 | 0 | 0 | 74.24% | ITM |
| TSLA 260102P00615000 | 615.00 | 123.5 | 129.75 | 132.2 | 4 | 0 | 81.86% | ITM |
| TSLA 260102P00620000 | 620.00 | 152 | 134.8 | 137.2 | 0 | 0 | 84.30% | ITM |
| TSLA 260102P00585000 | 585.00 | 150.98 | 99.75 | 102.2 | 50 | 0 | 68.12% | ITM |
| TSLA 260102P00670000 | 670.00 | 180.97 | 184.75 | 187.2 | 0 | 0 | 104.27% | ITM |
| TSLA 260102P00700000 | 700.00 | 223 | 214.9 | 217.5 | 0 | 0 | 118.19% | ITM |
This page displays the full TSLA options chain for contracts expiring on 2026-01-02. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-01-02. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TSLA.
The ITM column highlights whether a contract is currently in-the-money for TSLA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TSLA between now and 2026-01-02. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-01-02 options chain gives a granular view for one maturity only. For a complete picture of positioning in TSLA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TSLA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-01-02 approaches.
