Detailed TSLA options chain for 2026-01-09 – 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 – 2026-01-09 – 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 2026-01-09.
This TSLA 2026-01-09 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 2026-01-09. 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 260109C00500000 | 500.00 | 11.65 | 11.45 | 11.5 | 3598 | 4998 | 40.80% | |
| TSLA 260109C00840000 | 840.00 | 0.04 | 0.01 | 0.03 | 2893 | 3950 | 77.34% | |
| TSLA 260109C00550000 | 550.00 | 2.6 | 2.58 | 2.62 | 1022 | 2280 | 44.98% | |
| TSLA 260109C00600000 | 600.00 | 0.74 | 0.73 | 0.76 | 316 | 2268 | 51.17% | |
| TSLA 260109C00480000 | 480.00 | 20 | 20 | 20.1 | 636 | 2062 | 40.20% | ITM |
| TSLA 260109C00760000 | 760.00 | 0.08 | 0.03 | 0.06 | 2010 | 2017 | 68.75% | |
| TSLA 260109C00820000 | 820.00 | 0.05 | 0 | 0.03 | 3 | 1967 | 72.66% | |
| TSLA 260109C00450000 | 450.00 | 41 | 40 | 40.6 | 67 | 1914 | 41.86% | ITM |
| TSLA 260109C00870000 | 870.00 | 0.03 | 0 | 0.09 | 4 | 1664 | 87.11% | |
| TSLA 260109C00490000 | 490.00 | 15.45 | 15.25 | 15.4 | 1292 | 1634 | 40.60% | |
| TSLA 260109C00520000 | 520.00 | 6.55 | 6.3 | 6.4 | 857 | 1588 | 42.29% | |
| TSLA 260109C00800000 | 800.00 | 0.05 | 0.01 | 0.04 | 9 | 1541 | 72.27% | |
| TSLA 260109C00890000 | 890.00 | 0.02 | 0 | 0.09 | 3 | 1538 | 90.04% | |
| TSLA 260109C00530000 | 530.00 | 4.7 | 4.65 | 4.75 | 512 | 1435 | 43.14% | |
| TSLA 260109C00850000 | 850.00 | 0.04 | 0 | 0.09 | 4 | 1323 | 83.98% | |
| TSLA 260109C00525000 | 525.00 | 5.6 | 5.35 | 5.45 | 335 | 1270 | 42.51% | |
| TSLA 260109C00830000 | 830.00 | 0.04 | 0 | 0.03 | 1 | 1267 | 74.22% | |
| TSLA 260109C00510000 | 510.00 | 8.7 | 8.5 | 8.6 | 570 | 1237 | 41.49% | |
| TSLA 260109C00475000 | 475.00 | 23.05 | 22.7 | 22.85 | 111 | 1191 | 40.12% | ITM |
| TSLA 260109C00880000 | 880.00 | 0.01 | 0 | 0.09 | 2 | 1182 | 88.67% | |
| TSLA 260109C00780000 | 780.00 | 0.06 | 0.02 | 0.04 | 2 | 1144 | 69.92% | |
| TSLA 260109C00465000 | 465.00 | 29.8 | 29 | 29.2 | 112 | 1125 | 40.37% | ITM |
| TSLA 260109C00790000 | 790.00 | 0.04 | 0.01 | 0.04 | 3 | 1120 | 70.31% | |
| TSLA 260109C00770000 | 770.00 | 0.07 | 0.02 | 0.05 | 1010 | 1062 | 69.14% | |
| TSLA 260109C00485000 | 485.00 | 17.7 | 17.5 | 17.65 | 1014 | 1033 | 40.44% | |
| TSLA 260109C00910000 | 910.00 | 0.01 | 0 | 0.08 | 7 | 1013 | 92.19% | |
| TSLA 260109C00515000 | 515.00 | 7.45 | 7.3 | 7.45 | 223 | 999 | 41.95% | |
| TSLA 260109C00660000 | 660.00 | 0.22 | 0.21 | 0.23 | 17 | 986 | 58.40% | |
| TSLA 260109C00710000 | 710.00 | 0.18 | 0.08 | 0.1 | 4 | 920 | 63.57% | |
| TSLA 260109C00505000 | 505.00 | 10.13 | 9.85 | 9.95 | 359 | 887 | 41.12% | |
| TSLA 260109C00540000 | 540.00 | 3.53 | 3.45 | 3.55 | 1259 | 884 | 44.15% | |
| TSLA 260109C00495000 | 495.00 | 13.45 | 13.3 | 13.4 | 442 | 879 | 40.83% | |
| TSLA 260109C00410000 | 410.00 | 78.9 | 75.7 | 76.95 | 4 | 869 | 50.26% | ITM |
| TSLA 260109C00900000 | 900.00 | 0.07 | 0 | 0.08 | 4 | 860 | 90.63% | |
| TSLA 260109C00440000 | 440.00 | 49.43 | 48.25 | 49 | 609 | 856 | 42.99% | ITM |
| TSLA 260109C00700000 | 700.00 | 0.1 | 0.11 | 0.12 | 88 | 845 | 63.09% | |
| TSLA 260109C00620000 | 620.00 | 0.61 | 0.47 | 0.49 | 138 | 840 | 53.61% | |
| TSLA 260109C00460000 | 460.00 | 32.79 | 32.4 | 32.6 | 158 | 777 | 40.22% | ITM |
| TSLA 260109C00455000 | 455.00 | 37.53 | 36.25 | 36.45 | 23 | 756 | 40.80% | ITM |
| TSLA 260109C00545000 | 545.00 | 3.1 | 3 | 3.1 | 159 | 747 | 44.78% | |
| TSLA 260109C00860000 | 860.00 | 0.01 | 0 | 0.09 | 2 | 741 | 85.55% | |
| TSLA 260109C00445000 | 445.00 | 46.75 | 44.05 | 44.95 | 7 | 737 | 43.22% | ITM |
| TSLA 260109C00470000 | 470.00 | 26.05 | 25.85 | 26 | 118 | 698 | 40.46% | ITM |
| TSLA 260109C00535000 | 535.00 | 4 | 4 | 4.05 | 191 | 665 | 43.44% | |
| TSLA 260109C00555000 | 555.00 | 2.35 | 2.26 | 2.3 | 81 | 644 | 45.65% | |
| TSLA 260109C00680000 | 680.00 | 0.17 | 0.15 | 0.16 | 326 | 637 | 60.64% | |
| TSLA 260109C00560000 | 560.00 | 2.02 | 1.94 | 1.98 | 135 | 611 | 46.08% | |
| TSLA 260109C00670000 | 670.00 | 0.2 | 0.17 | 0.19 | 26 | 607 | 59.38% | |
| TSLA 260109C00650000 | 650.00 | 0.27 | 0.25 | 0.28 | 45 | 597 | 57.23% | |
| TSLA 260109C00810000 | 810.00 | 0.04 | 0 | 0.04 | 10 | 596 | 72.66% | |
| TSLA 260109C00405000 | 405.00 | 84.42 | 80.2 | 82.05 | 3 | 533 | 53.97% | ITM |
| TSLA 260109C00430000 | 430.00 | 59.69 | 57.45 | 58.55 | 4 | 506 | 47.63% | ITM |
| TSLA 260109C00575000 | 575.00 | 1.39 | 1.32 | 1.36 | 58 | 446 | 48.07% | |
| TSLA 260109C00400000 | 400.00 | 89.52 | 84.9 | 86.45 | 56 | 442 | 51.22% | ITM |
| TSLA 260109C00690000 | 690.00 | 0.21 | 0.12 | 0.14 | 314 | 403 | 61.72% | |
| TSLA 260109C00570000 | 570.00 | 1.56 | 1.51 | 1.53 | 115 | 361 | 47.36% | |
| TSLA 260109C00420000 | 420.00 | 69.9 | 66.1 | 66.85 | 1 | 352 | 43.76% | ITM |
| TSLA 260109C00630000 | 630.00 | 0.4 | 0.38 | 0.41 | 206 | 343 | 54.93% | |
| TSLA 260109C00580000 | 580.00 | 1.2 | 1.17 | 1.19 | 71 | 326 | 48.61% | |
| TSLA 260109C00425000 | 425.00 | 64.78 | 61.1 | 62.75 | 29 | 307 | 46.66% | ITM |
| TSLA 260109C00590000 | 590.00 | 0.94 | 0.91 | 0.93 | 97 | 296 | 49.82% | |
| TSLA 260109C00565000 | 565.00 | 1.78 | 1.71 | 1.74 | 266 | 295 | 46.73% | |
| TSLA 260109C00610000 | 610.00 | 0.61 | 0.58 | 0.6 | 27 | 277 | 52.32% | |
| TSLA 260109C00615000 | 615.00 | 0.64 | 0.53 | 0.55 | 11 | 248 | 53.10% | |
| TSLA 260109C00730000 | 730.00 | 0.16 | 0.05 | 0.08 | 110 | 242 | 65.43% | |
| TSLA 260109C00375000 | 375.00 | 114.48 | 109.9 | 111.4 | 6 | 236 | 64.43% | ITM |
| TSLA 260109C00595000 | 595.00 | 0.86 | 0.82 | 0.84 | 106 | 231 | 50.48% | |
| TSLA 260109C00180000 | 180.00 | 307.06 | 302.7 | 306.25 | 3 | 221 | 206.15% | ITM |
| TSLA 260109C00415000 | 415.00 | 73.67 | 71 | 71.9 | 4 | 218 | 47.00% | ITM |
| TSLA 260109C00585000 | 585.00 | 1.22 | 1.04 | 1.07 | 38 | 191 | 49.39% | |
| TSLA 260109C00385000 | 385.00 | 103.71 | 99.9 | 101.45 | 5 | 188 | 59.50% | ITM |
| TSLA 260109C00640000 | 640.00 | 0.36 | 0.31 | 0.33 | 64 | 178 | 56.06% | |
| TSLA 260109C00350000 | 350.00 | 145.47 | 134.9 | 136.2 | 2 | 175 | 75.39% | ITM |
| TSLA 260109C00345000 | 345.00 | 144.85 | 139.9 | 141 | 10 | 160 | 73.97% | ITM |
| TSLA 260109C00625000 | 625.00 | 0.44 | 0.42 | 0.44 | 16 | 131 | 54.20% | |
| TSLA 260109C00435000 | 435.00 | 54.15 | 52.4 | 53.55 | 4 | 121 | 44.36% | ITM |
| TSLA 260109C00605000 | 605.00 | 0.69 | 0.65 | 0.67 | 22 | 114 | 51.71% | |
| TSLA 260109C00370000 | 370.00 | 116.24 | 114.9 | 116.4 | 7 | 104 | 67.26% | ITM |
| TSLA 260109C00390000 | 390.00 | 97.67 | 94.9 | 96.45 | 4 | 100 | 56.71% | ITM |
| TSLA 260109C00300000 | 300.00 | 188.54 | 183.4 | 186.3 | 4 | 97 | 108.01% | ITM |
| TSLA 260109C00380000 | 380.00 | 108.07 | 104.9 | 106.4 | 6 | 84 | 61.65% | ITM |
| TSLA 260109C00720000 | 720.00 | 0.08 | 0.06 | 0.09 | 3 | 78 | 64.45% | |
| TSLA 260109C00340000 | 340.00 | 146.08 | 144.15 | 146.2 | 1 | 68 | 81.15% | ITM |
| TSLA 260109C00395000 | 395.00 | 95.84 | 89.75 | 91.45 | 10 | 46 | 53.96% | ITM |
| TSLA 260109C00360000 | 360.00 | 136.35 | 124.9 | 126.25 | 5 | 40 | 70.61% | ITM |
| TSLA 260109C00750000 | 750.00 | 0.06 | 0.05 | 0.06 | 4 | 38 | 68.36% | |
| TSLA 260109C00210000 | 210.00 | 269.79 | 273.2 | 276 | 26 | 33 | 166.02% | ITM |
| TSLA 260109C00330000 | 330.00 | 166.15 | 153.8 | 156 | 1 | 32 | 82.37% | ITM |
| TSLA 260109C00310000 | 310.00 | 177.87 | 173.65 | 176.25 | 3 | 27 | 100.44% | ITM |
| TSLA 260109C00740000 | 740.00 | 0.11 | 0.04 | 0.07 | 4 | 27 | 66.41% | |
| TSLA 260109C00365000 | 365.00 | 124.04 | 119.9 | 121.25 | 2 | 26 | 67.82% | ITM |
| TSLA 260109C00355000 | 355.00 | 136.37 | 129.9 | 131.2 | 4 | 25 | 72.56% | ITM |
| TSLA 260109C00280000 | 280.00 | 209.1 | 203.45 | 206.1 | 5 | 21 | 116.21% | ITM |
| TSLA 260109C00275000 | 275.00 | 215.78 | 208.5 | 211.15 | 1 | 20 | 121.14% | ITM |
| TSLA 260109C00200000 | 200.00 | 289.55 | 283.2 | 285.8 | 17 | 20 | 162.89% | ITM |
| TSLA 260109C00320000 | 320.00 | 168.05 | 163.75 | 166 | 1 | 18 | 88.18% | ITM |
| TSLA 260109C00335000 | 335.00 | 151.53 | 148.8 | 151 | 10 | 15 | 79.54% | ITM |
| TSLA 260109C00270000 | 270.00 | 219.3 | 213.8 | 216.75 | 8 | 15 | 138.77% | ITM |
| TSLA 260109C00970000 | 970.00 | 0.01 | 0 | 0.07 | 10 | 14 | 99.22% | |
| TSLA 260109C00260000 | 260.00 | 222.98 | 223.4 | 226.15 | 5 | 14 | 131.84% | ITM |
| TSLA 260109C00295000 | 295.00 | 194.93 | 188.55 | 191.2 | 14 | 14 | 108.98% | ITM |
| TSLA 260109C00150000 | 150.00 | 345.66 | 332.7 | 336.2 | 8 | 10 | 239.16% | ITM |
| TSLA 260109C00325000 | 325.00 | 162.6 | 158.8 | 161 | 7 | 10 | 85.25% | ITM |
| TSLA 260109C00230000 | 230.00 | 264.93 | 253.25 | 256.05 | 1 | 10 | 151.37% | ITM |
| TSLA 260109C00250000 | 250.00 | 244.99 | 233.4 | 236.05 | 1 | 8 | 135.84% | ITM |
| TSLA 260109C00240000 | 240.00 | 238.01 | 243.3 | 246.1 | 10 | 8 | 145.31% | ITM |
| TSLA 260109C00265000 | 265.00 | 222.65 | 218.4 | 221.15 | 1 | 6 | 128.22% | ITM |
| TSLA 260109C00305000 | 305.00 | 183.77 | 178.6 | 181.25 | 50 | 5 | 103.64% | ITM |
| TSLA 260109C00220000 | 220.00 | 259.43 | 263.25 | 265.9 | 1 | 4 | 152.54% | ITM |
| TSLA 260109C00255000 | 255.00 | 228.99 | 228.35 | 231 | 5 | 3 | 130.27% | ITM |
| TSLA 260109C00290000 | 290.00 | 149.9 | 193.55 | 196.3 | 0 | 2 | 114.75% | ITM |
| TSLA 260109C00960000 | 960.00 | 0.05 | 0 | 0.07 | 8 | 2 | 98.05% | |
| TSLA 260109C00285000 | 285.00 | 202.9 | 198.7 | 201.15 | 2 | 2 | 114.31% | ITM |
| TSLA 260109C00930000 | 930.00 | 0.06 | 0 | 0.08 | 5 | 2 | 94.92% | |
| TSLA 260109C00940000 | 940.00 | 0.01 | 0 | 0.08 | 6 | 2 | 96.48% | |
| TSLA 260109C00990000 | 990.00 | 0.01 | 0 | 0.07 | 7 | 1 | 101.95% | |
| TSLA 260109C00980000 | 980.00 | 0.01 | 0 | 0.07 | 11 | 1 | 100.78% | |
| TSLA 260109C00190000 | 190.00 | 259.19 | 292.65 | 296.4 | 1 | 1 | 201.17% | ITM |
| TSLA 260109C00920000 | 920.00 | 0.01 | 0 | 0.08 | 4 | 1 | 93.36% | |
| TSLA 260109C00950000 | 950.00 | 0.01 | 0 | 0.08 | 6 | 1 | 97.66% | |
| TSLA 260109C00315000 | 315.00 | 170.34 | 168.7 | 171.45 | 2 | 0 | 101.27% | ITM |
The table below lists all put options on TSLA expiring on 2026-01-09. 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 260109P00250000 | 250.00 | 0.07 | 0.05 | 0.08 | 16 | 15363 | 107.03% | |
| TSLA 260109P00260000 | 260.00 | 0.09 | 0.08 | 0.09 | 548 | 13532 | 103.91% | |
| TSLA 260109P00280000 | 280.00 | 0.13 | 0.12 | 0.14 | 31 | 7086 | 96.68% | |
| TSLA 260109P00430000 | 430.00 | 2.5 | 2.5 | 2.54 | 308 | 4712 | 45.31% | |
| TSLA 260109P00320000 | 320.00 | 0.25 | 0.24 | 0.26 | 167 | 3074 | 81.15% | |
| TSLA 260109P00300000 | 300.00 | 0.17 | 0.18 | 0.2 | 408 | 2635 | 89.36% | |
| TSLA 260109P00400000 | 400.00 | 0.95 | 0.95 | 0.98 | 301 | 1955 | 51.84% | |
| TSLA 260109P00305000 | 305.00 | 0.25 | 0.19 | 0.21 | 6 | 1621 | 87.11% | |
| TSLA 260109P00310000 | 310.00 | 0.22 | 0.21 | 0.23 | 2 | 1547 | 85.35% | |
| TSLA 260109P00360000 | 360.00 | 0.45 | 0.45 | 0.46 | 88 | 1453 | 65.77% | |
| TSLA 260109P00295000 | 295.00 | 0.18 | 0.16 | 0.18 | 100 | 1420 | 91.02% | |
| TSLA 260109P00350000 | 350.00 | 0.4 | 0.38 | 0.4 | 195 | 1317 | 69.58% | |
| TSLA 260109P00450000 | 450.00 | 5.28 | 5.25 | 5.3 | 848 | 1313 | 42.67% | |
| TSLA 260109P00420000 | 420.00 | 1.75 | 1.75 | 1.77 | 219 | 1207 | 47.02% | |
| TSLA 260109P00440000 | 440.00 | 3.6 | 3.6 | 3.7 | 246 | 1184 | 43.99% | |
| TSLA 260109P00480000 | 480.00 | 15.15 | 15.1 | 15.2 | 630 | 1172 | 41.71% | |
| TSLA 260109P00445000 | 445.00 | 4.35 | 4.35 | 4.4 | 309 | 1062 | 43.19% | |
| TSLA 260109P00490000 | 490.00 | 20.15 | 20.25 | 20.4 | 973 | 1045 | 41.86% | ITM |
| TSLA 260109P00405000 | 405.00 | 1.1 | 1.09 | 1.12 | 60 | 977 | 50.46% | |
| TSLA 260109P00410000 | 410.00 | 1.24 | 1.25 | 1.27 | 192 | 941 | 49.12% | |
| TSLA 260109P00460000 | 460.00 | 7.65 | 7.6 | 7.75 | 343 | 933 | 42.19% | |
| TSLA 260109P00285000 | 285.00 | 0.15 | 0.13 | 0.16 | 29 | 889 | 95.02% | |
| TSLA 260109P00475000 | 475.00 | 12.8 | 12.8 | 12.9 | 359 | 888 | 41.55% | |
| TSLA 260109P00265000 | 265.00 | 0.1 | 0.09 | 0.1 | 100 | 881 | 102.15% | |
| TSLA 260109P00435000 | 435.00 | 2.91 | 2.98 | 3.05 | 773 | 862 | 44.55% | |
| TSLA 260109P00380000 | 380.00 | 0.63 | 0.61 | 0.63 | 82 | 817 | 58.23% | |
| TSLA 260109P00415000 | 415.00 | 1.45 | 1.47 | 1.49 | 160 | 799 | 48.00% | |
| TSLA 260109P00425000 | 425.00 | 2.05 | 2.06 | 2.09 | 151 | 762 | 45.97% | |
| TSLA 260109P00470000 | 470.00 | 10.81 | 10.75 | 10.9 | 603 | 736 | 41.57% | |
| TSLA 260109P00315000 | 315.00 | 0.25 | 0.23 | 0.25 | 1 | 735 | 83.50% | |
| TSLA 260109P00385000 | 385.00 | 0.68 | 0.69 | 0.7 | 28 | 705 | 56.69% | |
| TSLA 260109P00390000 | 390.00 | 0.79 | 0.75 | 0.78 | 87 | 700 | 54.96% | |
| TSLA 260109P00455000 | 455.00 | 6.25 | 6.25 | 6.4 | 115 | 664 | 42.32% | |
| TSLA 260109P00485000 | 485.00 | 17.55 | 17.6 | 17.75 | 902 | 662 | 41.93% | ITM |
| TSLA 260109P00395000 | 395.00 | 0.85 | 0.84 | 0.86 | 101 | 642 | 53.30% | |
| TSLA 260109P00345000 | 345.00 | 0.37 | 0.35 | 0.37 | 349 | 612 | 71.44% | |
| TSLA 260109P00375000 | 375.00 | 0.58 | 0.56 | 0.58 | 283 | 604 | 60.06% | |
| TSLA 260109P00270000 | 270.00 | 0.1 | 0.1 | 0.12 | 16 | 577 | 100.78% | |
| TSLA 260109P00335000 | 335.00 | 0.32 | 0.31 | 0.32 | 165 | 560 | 75.44% | |
| TSLA 260109P00370000 | 370.00 | 0.53 | 0.51 | 0.54 | 48 | 556 | 61.91% | |
| TSLA 260109P00200000 | 200.00 | 0.04 | 0.02 | 0.04 | 12 | 506 | 131.25% | |
| TSLA 260109P00220000 | 220.00 | 0.08 | 0.01 | 0.05 | 7 | 477 | 117.97% | |
| TSLA 260109P00465000 | 465.00 | 9 | 9 | 9.1 | 102 | 439 | 41.55% | |
| TSLA 260109P00330000 | 330.00 | 0.3 | 0.28 | 0.3 | 1090 | 397 | 77.30% | |
| TSLA 260109P00230000 | 230.00 | 0.05 | 0.02 | 0.05 | 9 | 397 | 113.28% | |
| TSLA 260109P00340000 | 340.00 | 0.34 | 0.33 | 0.35 | 40 | 378 | 73.54% | |
| TSLA 260109P00510000 | 510.00 | 33.54 | 33.5 | 33.7 | 109 | 346 | 43.16% | ITM |
| TSLA 260109P00240000 | 240.00 | 0.05 | 0.03 | 0.06 | 40 | 327 | 109.38% | |
| TSLA 260109P00495000 | 495.00 | 23.05 | 23.25 | 23.4 | 196 | 326 | 42.11% | ITM |
| TSLA 260109P00365000 | 365.00 | 0.49 | 0.48 | 0.5 | 24 | 313 | 63.87% | |
| TSLA 260109P00500000 | 500.00 | 26.03 | 26.4 | 26.6 | 86 | 297 | 42.35% | ITM |
| TSLA 260109P00355000 | 355.00 | 0.45 | 0.41 | 0.43 | 9 | 213 | 67.63% | |
| TSLA 260109P00290000 | 290.00 | 0.15 | 0.15 | 0.16 | 40 | 200 | 92.87% | |
| TSLA 260109P00535000 | 535.00 | 50.8 | 53.35 | 54.55 | 113 | 183 | 47.12% | ITM |
| TSLA 260109P00530000 | 530.00 | 47.35 | 49.25 | 50.15 | 16 | 180 | 46.25% | ITM |
| TSLA 260109P00255000 | 255.00 | 0.08 | 0.05 | 0.08 | 153 | 163 | 104.30% | |
| TSLA 260109P00275000 | 275.00 | 0.12 | 0.11 | 0.13 | 5 | 160 | 98.83% | |
| TSLA 260109P00520000 | 520.00 | 38.29 | 41.3 | 41.55 | 3 | 147 | 44.29% | ITM |
| TSLA 260109P00325000 | 325.00 | 0.26 | 0.26 | 0.28 | 28 | 122 | 79.30% | |
| TSLA 260109P00540000 | 540.00 | 58 | 57.85 | 58.85 | 1 | 116 | 47.36% | ITM |
| TSLA 260109P00545000 | 545.00 | 58.6 | 62.35 | 63.6 | 60 | 108 | 49.02% | ITM |
| TSLA 260109P00525000 | 525.00 | 44.55 | 45.25 | 45.5 | 11 | 84 | 44.35% | ITM |
| TSLA 260109P00100000 | 100.00 | 0.01 | 0 | 0.01 | 4 | 80 | 200.00% | |
| TSLA 260109P00210000 | 210.00 | 0.02 | 0.01 | 0.04 | 5 | 80 | 122.66% | |
| TSLA 260109P00615000 | 615.00 | 147.69 | 129.8 | 131.7 | 0 | 78 | 61.77% | ITM |
| TSLA 260109P00575000 | 575.00 | 93.4 | 90.35 | 92.15 | 20 | 72 | 51.09% | ITM |
| TSLA 260109P00505000 | 505.00 | 29 | 29.75 | 30 | 30 | 70 | 42.60% | ITM |
| TSLA 260109P00620000 | 620.00 | 137.2 | 134.85 | 137.2 | 1 | 70 | 65.85% | ITM |
| TSLA 260109P00515000 | 515.00 | 36.5 | 37.3 | 37.55 | 46 | 62 | 43.71% | ITM |
| TSLA 260109P00190000 | 190.00 | 0.02 | 0.01 | 0.03 | 4 | 59 | 134.38% | |
| TSLA 260109P00550000 | 550.00 | 63 | 67 | 68 | 2 | 37 | 49.10% | ITM |
| TSLA 260109P00120000 | 120.00 | 0.01 | 0 | 0.01 | 33 | 33 | 178.13% | |
| TSLA 260109P00180000 | 180.00 | 0.02 | 0 | 0.03 | 10 | 28 | 139.06% | |
| TSLA 260109P00580000 | 580.00 | 87.25 | 95.15 | 97 | 5 | 26 | 51.86% | ITM |
| TSLA 260109P00150000 | 150.00 | 0.02 | 0 | 0.06 | 5 | 25 | 171.88% | |
| TSLA 260109P00585000 | 585.00 | 96 | 100.1 | 102.25 | 4 | 24 | 54.46% | ITM |
| TSLA 260109P00560000 | 560.00 | 74.55 | 76.3 | 78.25 | 4 | 24 | 50.49% | ITM |
| TSLA 260109P00590000 | 590.00 | 102 | 105.3 | 107.35 | 2 | 23 | 57.39% | ITM |
| TSLA 260109P00570000 | 570.00 | 93.15 | 85.5 | 87.25 | 16 | 17 | 54.75% | ITM |
| TSLA 260109P00110000 | 110.00 | 0.01 | 0 | 0.01 | 13 | 13 | 187.50% | |
| TSLA 260109P00555000 | 555.00 | 69.25 | 71.3 | 72.7 | 2 | 13 | 50.18% | ITM |
| TSLA 260109P00160000 | 160.00 | 0.04 | 0 | 0.06 | 4 | 9 | 163.28% | |
| TSLA 260109P00565000 | 565.00 | 79 | 80.75 | 82.45 | 2 | 8 | 53.56% | ITM |
| TSLA 260109P00170000 | 170.00 | 0.04 | 0 | 0.07 | 1 | 6 | 156.25% | |
| TSLA 260109P00600000 | 600.00 | 121.6 | 114.8 | 117.1 | 0 | 3 | 58.30% | ITM |
| TSLA 260109P00605000 | 605.00 | 123.25 | 119.85 | 121.7 | 2 | 3 | 58.59% | ITM |
| TSLA 260109P00140000 | 140.00 | 0.05 | 0 | 0.06 | 1 | 3 | 182.03% | |
| TSLA 260109P00610000 | 610.00 | 130.05 | 124.85 | 126.7 | 4 | 2 | 60.30% | ITM |
| TSLA 260109P00080000 | 80.00 | 0.04 | 0 | 0.01 | 2 | 2 | 231.25% | |
| TSLA 260109P00130000 | 130.00 | 0.02 | 0 | 0.06 | 0 | 1 | 192.19% | |
| TSLA 260109P00090000 | 90.00 | 0.02 | 0 | 0.01 | 1 | 1 | 212.50% | |
| TSLA 260109P00625000 | 625.00 | 137.8 | 139.95 | 142.5 | 1 | 1 | 69.17% | ITM |
| TSLA 260109P00680000 | 680.00 | 194.5 | 194.85 | 197.2 | 1 | 1 | 84.64% | ITM |
| TSLA 260109P00670000 | 670.00 | 201.89 | 184.85 | 187.2 | 0 | 0 | 81.69% | ITM |
| TSLA 260109P00700000 | 700.00 | 218.92 | 214.95 | 217.5 | 3 | 0 | 92.33% | ITM |
This page displays the full TSLA options chain for contracts expiring on 2026-01-09. 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 2026-01-09. 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 2026-01-09. 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 2026-01-09 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 2026-01-09 approaches.
