Detailed TSLA options chain for 2026-01-16 – 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 – 2026-01-16 – 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 2026-01-16.
This TSLA 2026-01-16 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 2026-01-16. 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 260116C00960000 | 960.00 | 0.02 | 0.02 | 0.03 | 771 | 51769 | 80.86% | |
| TSLA 260116C00500000 | 500.00 | 15.4 | 15.35 | 15.45 | 3805 | 46100 | 42.65% | |
| TSLA 260116C00600000 | 600.00 | 1.64 | 1.63 | 1.66 | 4558 | 39763 | 50.48% | |
| TSLA 260116C00450000 | 450.00 | 43.5 | 43.4 | 43.6 | 446 | 27388 | 43.62% | ITM |
| TSLA 260116C00550000 | 550.00 | 4.7 | 4.7 | 4.75 | 3743 | 27273 | 45.73% | |
| TSLA 260116C00470000 | 470.00 | 30.02 | 29.65 | 29.8 | 563 | 26583 | 42.39% | ITM |
| TSLA 260116C00400000 | 400.00 | 87.73 | 86.75 | 87.6 | 158 | 19650 | 51.90% | ITM |
| TSLA 260116C00300000 | 300.00 | 185.35 | 184.65 | 186.2 | 151 | 17350 | 89.89% | ITM |
| TSLA 260116C00510000 | 510.00 | 12.2 | 12.2 | 12.3 | 777 | 16131 | 43.22% | |
| TSLA 260116C00900000 | 900.00 | 0.02 | 0.02 | 0.04 | 3 | 15444 | 75.00% | |
| TSLA 260116C00350000 | 350.00 | 138.02 | 135.4 | 136.7 | 10 | 13007 | 61.57% | ITM |
| TSLA 260116C00455000 | 455.00 | 39.85 | 39.65 | 39.85 | 210 | 12972 | 43.16% | ITM |
| TSLA 260116C00440000 | 440.00 | 52.03 | 50.8 | 51.55 | 92 | 12739 | 44.67% | ITM |
| TSLA 260116C00700000 | 700.00 | 0.33 | 0.33 | 0.35 | 154 | 12060 | 60.79% | |
| TSLA 260116C00480000 | 480.00 | 24.28 | 24 | 24.15 | 1209 | 11222 | 42.22% | ITM |
| TSLA 260116C00005000 | 5.00 | 490.13 | 478 | 480.6 | 508 | 10543 | 653.13% | ITM |
| TSLA 260116C00420000 | 420.00 | 69.19 | 68.15 | 69 | 67 | 9936 | 47.91% | ITM |
| TSLA 260116C00540000 | 540.00 | 6 | 5.95 | 6 | 201 | 9649 | 44.95% | |
| TSLA 260116C00800000 | 800.00 | 0.09 | 0.08 | 0.11 | 18 | 9481 | 68.95% | |
| TSLA 260116C00560000 | 560.00 | 3.79 | 3.75 | 3.8 | 279 | 9471 | 46.64% | |
| TSLA 260116C00460000 | 460.00 | 36.4 | 36.05 | 36.25 | 178 | 9388 | 42.71% | ITM |
| TSLA 260116C00950000 | 950.00 | 0.02 | 0.01 | 0.03 | 100 | 8516 | 78.52% | |
| TSLA 260116C00570000 | 570.00 | 3.06 | 3 | 3.05 | 285 | 8296 | 47.56% | |
| TSLA 260116C00430000 | 430.00 | 59.82 | 59.5 | 60.2 | 29 | 7810 | 46.58% | ITM |
| TSLA 260116C00240000 | 240.00 | 246.22 | 244.15 | 245.7 | 5 | 7681 | 106.15% | ITM |
| TSLA 260116C00650000 | 650.00 | 0.7 | 0.68 | 0.71 | 58 | 7570 | 55.74% | |
| TSLA 260116C00520000 | 520.00 | 9.6 | 9.5 | 9.6 | 798 | 7494 | 43.49% | |
| TSLA 260116C00250000 | 250.00 | 235.28 | 234.4 | 235.95 | 11 | 7273 | 112.26% | ITM |
| TSLA 260116C00490000 | 490.00 | 19.42 | 19.35 | 19.45 | 2689 | 7264 | 42.46% | |
| TSLA 260116C00330000 | 330.00 | 158.35 | 155.5 | 156.45 | 2 | 7034 | 69.53% | ITM |
| TSLA 260116C00200000 | 200.00 | 285.43 | 283.95 | 285.65 | 77 | 6982 | 126.76% | ITM |
| TSLA 260116C00750000 | 750.00 | 0.18 | 0.17 | 0.18 | 15 | 6944 | 65.14% | |
| TSLA 260116C00410000 | 410.00 | 80.14 | 77.5 | 78.2 | 24 | 6148 | 49.84% | ITM |
| TSLA 260116C00525000 | 525.00 | 8.5 | 8.5 | 8.55 | 611 | 6141 | 43.87% | |
| TSLA 260116C00530000 | 530.00 | 7.7 | 7.5 | 7.6 | 452 | 5819 | 44.23% | |
| TSLA 260116C00340000 | 340.00 | 146.94 | 145.4 | 146.5 | 161 | 5781 | 64.26% | ITM |
| TSLA 260116C00555000 | 555.00 | 4.21 | 4.2 | 4.25 | 181 | 5354 | 46.19% | |
| TSLA 260116C00565000 | 565.00 | 3.42 | 3.3 | 3.4 | 117 | 5342 | 47.09% | |
| TSLA 260116C00380000 | 380.00 | 106.28 | 106 | 106.9 | 11 | 5281 | 52.95% | ITM |
| TSLA 260116C00580000 | 580.00 | 2.5 | 2.42 | 2.46 | 137 | 4870 | 48.49% | |
| TSLA 260116C00320000 | 320.00 | 168.25 | 165.15 | 166.45 | 10 | 4558 | 69.53% | ITM |
| TSLA 260116C00370000 | 370.00 | 117.07 | 115.7 | 116.8 | 19 | 4497 | 55.30% | ITM |
| TSLA 260116C00290000 | 290.00 | 198.95 | 194.5 | 196.2 | 2 | 4039 | 95.46% | ITM |
| TSLA 260116C00620000 | 620.00 | 1.16 | 1.13 | 1.16 | 95 | 4014 | 52.61% | |
| TSLA 260116C00280000 | 280.00 | 209.09 | 204.65 | 206.05 | 32 | 3863 | 97.56% | ITM |
| TSLA 260116C00810000 | 810.00 | 0.09 | 0.07 | 0.09 | 2 | 3691 | 69.34% | |
| TSLA 260116C00360000 | 360.00 | 126.74 | 125.55 | 126.7 | 5 | 3563 | 58.18% | ITM |
| TSLA 260116C00270000 | 270.00 | 217.47 | 214.5 | 215.95 | 109 | 3518 | 100.34% | ITM |
| TSLA 260116C00920000 | 920.00 | 0.04 | 0.03 | 0.04 | 1000 | 3480 | 78.52% | |
| TSLA 260116C00475000 | 475.00 | 27.09 | 26.8 | 26.95 | 94 | 3459 | 42.44% | ITM |
| TSLA 260116C00485000 | 485.00 | 21.76 | 21.7 | 21.75 | 1405 | 3427 | 42.42% | |
| TSLA 260116C00390000 | 390.00 | 97.38 | 95.85 | 97.2 | 35 | 3316 | 54.47% | ITM |
| TSLA 260116C00220000 | 220.00 | 268.2 | 263.5 | 266.15 | 1 | 3277 | 139.16% | ITM |
| TSLA 260116C00260000 | 260.00 | 235.63 | 224.5 | 225.85 | 811 | 3180 | 102.44% | ITM |
| TSLA 260116C00850000 | 850.00 | 0.06 | 0.05 | 0.07 | 3 | 3089 | 73.05% | |
| TSLA 260116C00940000 | 940.00 | 0.04 | 0.02 | 0.04 | 2 | 3064 | 79.69% | |
| TSLA 260116C00100000 | 100.00 | 385.23 | 383.3 | 385.45 | 26 | 3055 | 0.00% | ITM |
| TSLA 260116C00310000 | 310.00 | 176.85 | 174.7 | 176.25 | 6 | 3016 | 85.40% | ITM |
| TSLA 260116C00910000 | 910.00 | 0.05 | 0.01 | 0.04 | 2 | 3013 | 75.00% | |
| TSLA 260116C00150000 | 150.00 | 335.89 | 333.5 | 335.85 | 16 | 3003 | 184.86% | ITM |
| TSLA 260116C00780000 | 780.00 | 0.15 | 0.11 | 0.13 | 32 | 2999 | 67.38% | |
| TSLA 260116C00760000 | 760.00 | 0.26 | 0.14 | 0.16 | 299 | 2975 | 65.72% | |
| TSLA 260116C00445000 | 445.00 | 47.7 | 46.85 | 47.5 | 61 | 2966 | 44.10% | ITM |
| TSLA 260116C00465000 | 465.00 | 33.32 | 32.85 | 33.05 | 86 | 2938 | 42.80% | ITM |
| TSLA 260116C00640000 | 640.00 | 0.88 | 0.81 | 0.83 | 44 | 2757 | 54.76% | |
| TSLA 260116C00230000 | 230.00 | 266 | 254.1 | 255.8 | 13 | 2725 | 118.36% | ITM |
| TSLA 260116C00590000 | 590.00 | 2.03 | 1.98 | 2.01 | 54 | 2596 | 49.50% | |
| TSLA 260116C00535000 | 535.00 | 6.8 | 6.7 | 6.8 | 191 | 2590 | 44.71% | |
| TSLA 260116C00080000 | 80.00 | 368.49 | 403.2 | 405.7 | 5 | 2578 | 261.72% | ITM |
| TSLA 260116C00970000 | 970.00 | 0.02 | 0 | 0.03 | 343 | 2563 | 78.91% | |
| TSLA 260116C00505000 | 505.00 | 13.91 | 13.7 | 13.85 | 349 | 2522 | 43.04% | |
| TSLA 260116C00515000 | 515.00 | 10.95 | 10.75 | 10.9 | 265 | 2514 | 43.40% | |
| TSLA 260116C00545000 | 545.00 | 5.29 | 5.25 | 5.35 | 108 | 2448 | 45.37% | |
| TSLA 260116C00860000 | 860.00 | 0.06 | 0.03 | 0.06 | 5 | 2375 | 72.66% | |
| TSLA 260116C00930000 | 930.00 | 0.04 | 0.01 | 0.04 | 1 | 2349 | 77.34% | |
| TSLA 260116C00665000 | 665.00 | 0.57 | 0.54 | 0.57 | 8 | 2311 | 57.32% | |
| TSLA 260116C00010000 | 10.00 | 477.33 | 472.95 | 475.2 | 35 | 2246 | 0.00% | ITM |
| TSLA 260116C00680000 | 680.00 | 0.45 | 0.43 | 0.46 | 32 | 2160 | 58.79% | |
| TSLA 260116C00210000 | 210.00 | 273.95 | 274 | 275.55 | 30 | 2128 | 101.56% | ITM |
| TSLA 260116C00880000 | 880.00 | 0.05 | 0.02 | 0.05 | 181 | 1948 | 73.44% | |
| TSLA 260116C00495000 | 495.00 | 17.45 | 17.2 | 17.3 | 470 | 1812 | 42.43% | |
| TSLA 260116C00690000 | 690.00 | 0.4 | 0.37 | 0.4 | 12 | 1789 | 59.77% | |
| TSLA 260116C00435000 | 435.00 | 55.91 | 55.25 | 55.95 | 33 | 1785 | 45.99% | ITM |
| TSLA 260116C00195000 | 195.00 | 291 | 288.35 | 291.05 | 2 | 1739 | 154.88% | ITM |
| TSLA 260116C00175000 | 175.00 | 312.55 | 308.35 | 310.9 | 1 | 1732 | 164.65% | ITM |
| TSLA 260116C00180000 | 180.00 | 309.23 | 303.25 | 306.1 | 9 | 1715 | 169.63% | ITM |
| TSLA 260116C00820000 | 820.00 | 0.08 | 0.06 | 0.09 | 1 | 1565 | 70.31% | |
| TSLA 260116C00050000 | 50.00 | 435.12 | 432.55 | 436 | 25 | 1556 | 373.63% | ITM |
| TSLA 260116C00890000 | 890.00 | 0.05 | 0.02 | 0.05 | 17 | 1555 | 75.00% | |
| TSLA 260116C00670000 | 670.00 | 0.52 | 0.5 | 0.53 | 62 | 1554 | 57.81% | |
| TSLA 260116C00610000 | 610.00 | 1.4 | 1.34 | 1.37 | 27 | 1553 | 51.45% | |
| TSLA 260116C00190000 | 190.00 | 296.45 | 293.35 | 296.15 | 1 | 1553 | 162.84% | ITM |
| TSLA 260116C00710000 | 710.00 | 0.3 | 0.28 | 0.3 | 10 | 1542 | 61.52% | |
| TSLA 260116C00575000 | 575.00 | 2.75 | 2.69 | 2.72 | 47 | 1447 | 47.94% | |
| TSLA 260116C00980000 | 980.00 | 0.03 | 0 | 0.03 | 962 | 1387 | 79.69% | |
| TSLA 260116C00660000 | 660.00 | 0.6 | 0.58 | 0.61 | 34 | 1376 | 56.76% | |
| TSLA 260116C00160000 | 160.00 | 327.04 | 322.75 | 326.5 | 18 | 1363 | 203.32% | ITM |
| TSLA 260116C00870000 | 870.00 | 0.05 | 0.02 | 0.06 | 1 | 1347 | 73.05% | |
| TSLA 260116C00840000 | 840.00 | 0.11 | 0.05 | 0.07 | 4 | 1324 | 71.68% | |
| TSLA 260116C00675000 | 675.00 | 0.49 | 0.46 | 0.49 | 4 | 1313 | 58.25% | |
| TSLA 260116C00425000 | 425.00 | 64.6 | 63.75 | 64.55 | 14 | 1305 | 47.21% | ITM |
| TSLA 260116C00830000 | 830.00 | 0.08 | 0.05 | 0.08 | 22 | 1282 | 70.90% | |
| TSLA 260116C00415000 | 415.00 | 76.68 | 72.75 | 73.75 | 1 | 1257 | 49.66% | ITM |
| TSLA 260116C00405000 | 405.00 | 84.57 | 82 | 83.1 | 21 | 1244 | 52.05% | ITM |
| TSLA 260116C00630000 | 630.00 | 0.96 | 0.95 | 0.97 | 46 | 1231 | 53.64% | |
| TSLA 260116C00790000 | 790.00 | 0.1 | 0.09 | 0.11 | 1 | 1172 | 67.77% | |
| TSLA 260116C00170000 | 170.00 | 323.1 | 313.8 | 316.55 | 1 | 1080 | 194.34% | ITM |
| TSLA 260116C00770000 | 770.00 | 0.21 | 0.12 | 0.14 | 28 | 1068 | 66.41% | |
| TSLA 260116C00625000 | 625.00 | 1.08 | 1.03 | 1.06 | 38 | 961 | 53.10% | |
| TSLA 260116C00730000 | 730.00 | 0.23 | 0.21 | 0.24 | 168 | 920 | 63.38% | |
| TSLA 260116C00605000 | 605.00 | 1.53 | 1.48 | 1.51 | 28 | 917 | 50.99% | |
| TSLA 260116C00595000 | 595.00 | 1.9 | 1.79 | 1.83 | 18 | 914 | 50.06% | |
| TSLA 260116C00085000 | 85.00 | 356.16 | 397.6 | 401.1 | 1 | 907 | 292.19% | ITM |
| TSLA 260116C00635000 | 635.00 | 1.02 | 0.87 | 0.89 | 36 | 886 | 54.13% | |
| TSLA 260116C00155000 | 155.00 | 326.5 | 327.85 | 331.4 | 1 | 875 | 205.47% | ITM |
| TSLA 260116C00185000 | 185.00 | 301.6 | 298.4 | 301.1 | 2 | 875 | 165.23% | ITM |
| TSLA 260116C00990000 | 990.00 | 0.02 | 0 | 0.03 | 1 | 865 | 81.25% | |
| TSLA 260116C00720000 | 720.00 | 0.26 | 0.24 | 0.27 | 6 | 861 | 62.50% | |
| TSLA 260116C00165000 | 165.00 | 322.71 | 318.45 | 321.4 | 6 | 836 | 194.82% | ITM |
| TSLA 260116C00615000 | 615.00 | 1.38 | 1.22 | 1.25 | 28 | 733 | 51.95% | |
| TSLA 260116C00105000 | 105.00 | 339.02 | 377.55 | 381.35 | 1 | 715 | 270.22% | ITM |
| TSLA 260116C00740000 | 740.00 | 0.23 | 0.18 | 0.21 | 2 | 705 | 64.16% | |
| TSLA 260116C00135000 | 135.00 | 351.37 | 348.1 | 351.3 | 6 | 687 | 225.10% | ITM |
| TSLA 260116C00125000 | 125.00 | 354 | 357.75 | 361.3 | 2 | 661 | 238.09% | ITM |
| TSLA 260116C00645000 | 645.00 | 0.78 | 0.74 | 0.77 | 69 | 638 | 55.25% | |
| TSLA 260116C00655000 | 655.00 | 0.69 | 0.63 | 0.65 | 5 | 612 | 56.23% | |
| TSLA 260116C00345000 | 345.00 | 151.57 | 140.5 | 141.5 | 2 | 603 | 62.96% | ITM |
| TSLA 260116C00140000 | 140.00 | 353.97 | 342.7 | 346.45 | 1 | 570 | 224.71% | ITM |
| TSLA 260116C00130000 | 130.00 | 363.93 | 352.9 | 356.35 | 1 | 552 | 233.59% | ITM |
| TSLA 260116C00375000 | 375.00 | 113.57 | 110.65 | 111.9 | 6 | 522 | 53.30% | ITM |
| TSLA 260116C00585000 | 585.00 | 2.26 | 2.19 | 2.23 | 18 | 486 | 49.04% | |
| TSLA 260116C00145000 | 145.00 | 341.85 | 337.75 | 341.45 | 3 | 467 | 218.65% | ITM |
| TSLA 260116C00110000 | 110.00 | 343 | 372.85 | 376.25 | 1 | 461 | 257.42% | ITM |
| TSLA 260116C00120000 | 120.00 | 362.53 | 363 | 366.3 | 91 | 459 | 245.02% | ITM |
| TSLA 260116C00385000 | 385.00 | 105.8 | 101.2 | 102.3 | 37 | 406 | 53.42% | ITM |
| TSLA 260116C00395000 | 395.00 | 95.15 | 91.4 | 92.6 | 4 | 399 | 50.48% | ITM |
| TSLA 260116C00070000 | 70.00 | 416.78 | 412.7 | 416.25 | 1 | 372 | 335.45% | ITM |
| TSLA 260116C00020000 | 20.00 | 407.3 | 416.25 | 423.15 | 2 | 336 | 0.00% | ITM |
| TSLA 260116C00095000 | 95.00 | 338.6 | 322.45 | 328.6 | 1 | 323 | 0.00% | ITM |
| TSLA 260116C00695000 | 695.00 | 0.38 | 0.35 | 0.37 | 6 | 280 | 60.25% | |
| TSLA 260116C00275000 | 275.00 | 216.23 | 208.9 | 211.45 | 1 | 260 | 109.42% | ITM |
| TSLA 260116C00115000 | 115.00 | 336.95 | 367.95 | 371.35 | 1 | 242 | 254.59% | ITM |
| TSLA 260116C00090000 | 90.00 | 344.62 | 392.55 | 396.3 | 2 | 217 | 294.43% | ITM |
| TSLA 260116C00030000 | 30.00 | 457.8 | 452.35 | 456.1 | 50 | 182 | 476.17% | ITM |
| TSLA 260116C00060000 | 60.00 | 368 | 422.7 | 426.2 | 4 | 178 | 359.18% | ITM |
| TSLA 260116C00685000 | 685.00 | 0.76 | 0.4 | 0.42 | 11 | 166 | 59.20% | |
| TSLA 260116C00355000 | 355.00 | 133.67 | 130.25 | 131.7 | 1 | 157 | 57.86% | ITM |
| TSLA 260116C00315000 | 315.00 | 174.19 | 169.45 | 171.4 | 1 | 146 | 85.28% | ITM |
| TSLA 260116C00325000 | 325.00 | 166.15 | 159.45 | 161.4 | 1 | 142 | 79.88% | ITM |
| TSLA 260116C00365000 | 365.00 | 123.97 | 120.35 | 121.8 | 1 | 122 | 55.08% | ITM |
| TSLA 260116C00255000 | 255.00 | 234.9 | 228.7 | 231.35 | 4 | 96 | 120.17% | ITM |
| TSLA 260116C00295000 | 295.00 | 203.96 | 189.05 | 191.75 | 5 | 90 | 102.12% | ITM |
| TSLA 260116C00225000 | 225.00 | 271.1 | 258.55 | 261.15 | 6 | 89 | 135.55% | ITM |
| TSLA 260116C00305000 | 305.00 | 184.17 | 179.1 | 181.85 | 2 | 89 | 97.51% | ITM |
| TSLA 260116C00075000 | 75.00 | 406.4 | 407.6 | 411.15 | 13 | 86 | 316.80% | ITM |
| TSLA 260116C00335000 | 335.00 | 153.65 | 150.5 | 151.5 | 2 | 76 | 67.70% | ITM |
| TSLA 260116C00040000 | 40.00 | 446.55 | 442.35 | 446.05 | 1 | 72 | 417.77% | ITM |
| TSLA 260116C00235000 | 235.00 | 247.49 | 248.6 | 251.35 | 9 | 52 | 133.89% | ITM |
| TSLA 260116C00285000 | 285.00 | 209.9 | 198.95 | 201.65 | 1 | 52 | 106.71% | ITM |
| TSLA 260116C00265000 | 265.00 | 218.57 | 218.8 | 221.4 | 1 | 41 | 114.75% | ITM |
| TSLA 260116C00245000 | 245.00 | 238.31 | 238.65 | 241.4 | 4 | 35 | 128.03% | ITM |
The table below lists all put options on TSLA expiring on 2026-01-16. 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 260116P00005000 | 5.00 | 0.01 | 0 | 0.01 | 5 | 34567 | 512.50% | |
| TSLA 260116P00200000 | 200.00 | 0.05 | 0.05 | 0.06 | 46 | 30507 | 117.58% | |
| TSLA 260116P00250000 | 250.00 | 0.15 | 0.15 | 0.16 | 107 | 26918 | 99.51% | |
| TSLA 260116P00400000 | 400.00 | 1.77 | 1.77 | 1.8 | 1444 | 24229 | 50.15% | |
| TSLA 260116P00300000 | 300.00 | 0.36 | 0.35 | 0.36 | 114 | 23327 | 82.13% | |
| TSLA 260116P00020000 | 20.00 | 0.01 | 0 | 0.01 | 10 | 20638 | 350.00% | |
| TSLA 260116P00150000 | 150.00 | 0.02 | 0.01 | 0.03 | 187 | 19655 | 141.41% | |
| TSLA 260116P00350000 | 350.00 | 0.68 | 0.69 | 0.71 | 793 | 19216 | 64.60% | |
| TSLA 260116P00100000 | 100.00 | 0.01 | 0.01 | 0.02 | 50 | 16546 | 184.38% | |
| TSLA 260116P00030000 | 30.00 | 0.01 | 0 | 0.01 | 21 | 15623 | 300.00% | |
| TSLA 260116P00050000 | 50.00 | 0.02 | 0 | 0.01 | 1 | 15455 | 243.75% | |
| TSLA 260116P00240000 | 240.00 | 0.14 | 0.12 | 0.14 | 1 | 12862 | 103.13% | |
| TSLA 260116P00420000 | 420.00 | 3.15 | 3.1 | 3.2 | 592 | 12612 | 46.78% | |
| TSLA 260116P00230000 | 230.00 | 0.1 | 0.1 | 0.11 | 13 | 12563 | 106.64% | |
| TSLA 260116P00280000 | 280.00 | 0.25 | 0.25 | 0.27 | 393 | 12467 | 89.06% | |
| TSLA 260116P00170000 | 170.00 | 0.03 | 0.01 | 0.04 | 30 | 12007 | 128.91% | |
| TSLA 260116P00220000 | 220.00 | 0.09 | 0.08 | 0.09 | 17 | 11623 | 110.16% | |
| TSLA 260116P00180000 | 180.00 | 0.04 | 0.01 | 0.05 | 53 | 11390 | 124.22% | |
| TSLA 260116P00450000 | 450.00 | 7.92 | 7.95 | 8 | 1514 | 11146 | 43.45% | |
| TSLA 260116P00440000 | 440.00 | 5.95 | 5.9 | 5.95 | 652 | 10577 | 44.46% | |
| TSLA 260116P00120000 | 120.00 | 0.02 | 0 | 0.02 | 3 | 10067 | 159.38% | |
| TSLA 260116P00010000 | 10.00 | 0.01 | 0 | 0.01 | 25 | 9967 | 425.00% | |
| TSLA 260116P00430000 | 430.00 | 4.33 | 4.3 | 4.35 | 927 | 9497 | 45.47% | |
| TSLA 260116P00160000 | 160.00 | 0.03 | 0.02 | 0.04 | 57 | 9334 | 138.28% | |
| TSLA 260116P00310000 | 310.00 | 0.41 | 0.4 | 0.42 | 457 | 9221 | 78.61% | |
| TSLA 260116P00270000 | 270.00 | 0.23 | 0.21 | 0.23 | 132 | 9131 | 92.48% | |
| TSLA 260116P00190000 | 190.00 | 0.04 | 0.03 | 0.05 | 46 | 9002 | 120.70% | |
| TSLA 260116P00410000 | 410.00 | 2.35 | 2.33 | 2.37 | 285 | 8885 | 48.33% | |
| TSLA 260116P00260000 | 260.00 | 0.18 | 0.18 | 0.19 | 12 | 8819 | 96.00% | |
| TSLA 260116P00070000 | 70.00 | 0.01 | 0 | 0.01 | 1 | 8812 | 209.38% | |
| TSLA 260116P00290000 | 290.00 | 0.32 | 0.3 | 0.32 | 37 | 8532 | 85.74% | |
| TSLA 260116P00380000 | 380.00 | 1.11 | 1.11 | 1.14 | 319 | 8456 | 55.03% | |
| TSLA 260116P00330000 | 330.00 | 0.53 | 0.53 | 0.55 | 1049 | 8410 | 71.63% | |
| TSLA 260116P00165000 | 165.00 | 0.02 | 0 | 0.04 | 4 | 7922 | 130.47% | |
| TSLA 260116P00390000 | 390.00 | 1.36 | 1.37 | 1.4 | 107 | 7741 | 52.34% | |
| TSLA 260116P00175000 | 175.00 | 0.04 | 0.03 | 0.04 | 41 | 7043 | 129.30% | |
| TSLA 260116P00320000 | 320.00 | 0.48 | 0.46 | 0.48 | 26 | 7034 | 75.10% | |
| TSLA 260116P00140000 | 140.00 | 0.01 | 0 | 0.03 | 6 | 6855 | 146.09% | |
| TSLA 260116P00195000 | 195.00 | 0.05 | 0.04 | 0.06 | 4 | 6643 | 119.92% | |
| TSLA 260116P00210000 | 210.00 | 0.08 | 0.07 | 0.08 | 2 | 6451 | 114.84% | |
| TSLA 260116P00370000 | 370.00 | 0.91 | 0.93 | 0.95 | 89 | 6201 | 58.01% | |
| TSLA 260116P00060000 | 60.00 | 0.01 | 0 | 0.01 | 4 | 6061 | 225.00% | |
| TSLA 260116P00130000 | 130.00 | 0.01 | 0.01 | 0.02 | 2 | 6053 | 154.69% | |
| TSLA 260116P00340000 | 340.00 | 0.64 | 0.6 | 0.62 | 45 | 5951 | 68.02% | |
| TSLA 260116P00040000 | 40.00 | 0.01 | 0 | 0.01 | 532 | 5484 | 268.75% | |
| TSLA 260116P00480000 | 480.00 | 18.77 | 18.65 | 18.8 | 1039 | 5114 | 42.58% | |
| TSLA 260116P00135000 | 135.00 | 0.02 | 0 | 0.08 | 3 | 4885 | 162.50% | |
| TSLA 260116P00155000 | 155.00 | 0.01 | 0 | 0.02 | 11 | 4738 | 131.25% | |
| TSLA 260116P00360000 | 360.00 | 0.8 | 0.79 | 0.8 | 120 | 4733 | 61.11% | |
| TSLA 260116P00460000 | 460.00 | 10.74 | 10.65 | 10.75 | 483 | 4581 | 42.79% | |
| TSLA 260116P00090000 | 90.00 | 0.02 | 0 | 0.01 | 15 | 4082 | 181.25% | |
| TSLA 260116P00425000 | 425.00 | 3.75 | 3.65 | 3.75 | 547 | 3957 | 46.18% | |
| TSLA 260116P00295000 | 295.00 | 0.33 | 0.32 | 0.34 | 27 | 3820 | 83.89% | |
| TSLA 260116P00335000 | 335.00 | 0.59 | 0.56 | 0.58 | 16 | 3818 | 69.75% | |
| TSLA 260116P00470000 | 470.00 | 14.35 | 14.25 | 14.4 | 607 | 3782 | 42.67% | |
| TSLA 260116P00185000 | 185.00 | 0.03 | 0.03 | 0.05 | 3 | 3496 | 123.83% | |
| TSLA 260116P00415000 | 415.00 | 2.73 | 2.7 | 2.75 | 226 | 3367 | 47.52% | |
| TSLA 260116P00080000 | 80.00 | 0.01 | 0 | 0.03 | 13 | 3162 | 210.94% | |
| TSLA 260116P00145000 | 145.00 | 0.02 | 0.01 | 0.03 | 2 | 2907 | 145.31% | |
| TSLA 260116P00115000 | 115.00 | 0.03 | 0 | 0.06 | 715 | 2899 | 178.13% | |
| TSLA 260116P00435000 | 435.00 | 5 | 4.95 | 5.05 | 413 | 2876 | 44.81% | |
| TSLA 260116P00405000 | 405.00 | 2 | 2.03 | 2.06 | 137 | 2825 | 49.24% | |
| TSLA 260116P00395000 | 395.00 | 1.56 | 1.56 | 1.58 | 224 | 2811 | 51.22% | |
| TSLA 260116P00285000 | 285.00 | 0.28 | 0.27 | 0.3 | 3 | 2720 | 87.40% | |
| TSLA 260116P00500000 | 500.00 | 30.05 | 29.95 | 30.1 | 206 | 2712 | 43.02% | ITM |
| TSLA 260116P00110000 | 110.00 | 0.02 | 0 | 0.02 | 3 | 2504 | 168.75% | |
| TSLA 260116P00275000 | 275.00 | 0.24 | 0.23 | 0.25 | 15 | 2489 | 90.82% | |
| TSLA 260116P00125000 | 125.00 | 0.01 | 0.01 | 0.07 | 1 | 2459 | 171.88% | |
| TSLA 260116P00445000 | 445.00 | 6.79 | 6.85 | 6.95 | 121 | 2450 | 44.06% | |
| TSLA 260116P00375000 | 375.00 | 1.02 | 1.01 | 1.04 | 169 | 2199 | 56.49% | |
| TSLA 260116P00455000 | 455.00 | 9.27 | 9.2 | 9.3 | 323 | 2190 | 43.12% | |
| TSLA 260116P00385000 | 385.00 | 1.24 | 1.23 | 1.26 | 248 | 2124 | 53.66% | |
| TSLA 260116P00325000 | 325.00 | 0.5 | 0.49 | 0.51 | 7 | 2103 | 73.29% | |
| TSLA 260116P00105000 | 105.00 | 0.02 | 0 | 0.03 | 5 | 2055 | 179.69% | |
| TSLA 260116P00075000 | 75.00 | 0.01 | 0 | 0.01 | 1 | 2021 | 200.00% | |
| TSLA 260116P00490000 | 490.00 | 23.95 | 23.95 | 24.15 | 839 | 2007 | 42.91% | ITM |
| TSLA 260116P00475000 | 475.00 | 16.3 | 16.3 | 16.45 | 414 | 1975 | 42.51% | |
| TSLA 260116P00095000 | 95.00 | 0.01 | 0 | 0.01 | 2 | 1966 | 175.00% | |
| TSLA 260116P00255000 | 255.00 | 0.17 | 0.17 | 0.18 | 2 | 1682 | 98.05% | |
| TSLA 260116P00085000 | 85.00 | 0.01 | 0 | 0.06 | 6 | 1637 | 215.63% | |
| TSLA 260116P00225000 | 225.00 | 0.1 | 0.08 | 0.1 | 1 | 1606 | 107.81% | |
| TSLA 260116P00540000 | 540.00 | 57.35 | 60.35 | 60.65 | 15 | 1605 | 45.46% | ITM |
| TSLA 260116P00355000 | 355.00 | 0.76 | 0.73 | 0.75 | 45 | 1480 | 62.77% | |
| TSLA 260116P00315000 | 315.00 | 0.44 | 0.43 | 0.45 | 10 | 1431 | 76.86% | |
| TSLA 260116P00345000 | 345.00 | 0.64 | 0.64 | 0.66 | 22 | 1321 | 66.26% | |
| TSLA 260116P00365000 | 365.00 | 0.86 | 0.84 | 0.87 | 44 | 1277 | 59.45% | |
| TSLA 260116P00485000 | 485.00 | 21.16 | 21.15 | 21.35 | 859 | 1182 | 42.69% | ITM |
| TSLA 260116P00650000 | 650.00 | 162.62 | 164.95 | 167.05 | 1 | 1179 | 63.88% | ITM |
| TSLA 260116P00465000 | 465.00 | 12.45 | 12.4 | 12.55 | 468 | 1155 | 42.87% | |
| TSLA 260116P00305000 | 305.00 | 0.38 | 0.38 | 0.4 | 6 | 851 | 80.57% | |
| TSLA 260116P00600000 | 600.00 | 107.61 | 115.65 | 116.95 | 8 | 811 | 51.65% | ITM |
| TSLA 260116P00560000 | 560.00 | 74.75 | 77.8 | 78.85 | 2 | 713 | 48.71% | ITM |
| TSLA 260116P00495000 | 495.00 | 26.2 | 26.75 | 26.95 | 151 | 582 | 42.79% | ITM |
| TSLA 260116P00265000 | 265.00 | 0.22 | 0.19 | 0.21 | 2 | 545 | 94.14% | |
| TSLA 260116P00550000 | 550.00 | 67.39 | 68.5 | 69.9 | 12 | 494 | 47.86% | ITM |
| TSLA 260116P00245000 | 245.00 | 0.14 | 0.13 | 0.15 | 31 | 443 | 101.17% | |
| TSLA 260116P00235000 | 235.00 | 0.12 | 0.1 | 0.12 | 1 | 442 | 104.30% | |
| TSLA 260116P00505000 | 505.00 | 31 | 33.2 | 33.4 | 50 | 434 | 43.21% | ITM |
| TSLA 260116P00510000 | 510.00 | 35.2 | 36.7 | 36.9 | 37 | 305 | 43.50% | ITM |
| TSLA 260116P00520000 | 520.00 | 44.2 | 44.2 | 44.5 | 22 | 276 | 44.48% | ITM |
| TSLA 260116P00640000 | 640.00 | 153.45 | 154.9 | 156.75 | 10 | 240 | 59.83% | ITM |
| TSLA 260116P00610000 | 610.00 | 141.08 | 125.7 | 127 | 67 | 240 | 55.02% | ITM |
| TSLA 260116P00530000 | 530.00 | 51.75 | 52.1 | 52.35 | 121 | 234 | 44.93% | ITM |
| TSLA 260116P00580000 | 580.00 | 94.2 | 96.45 | 98.15 | 3 | 215 | 50.23% | ITM |
| TSLA 260116P00575000 | 575.00 | 96.26 | 91.6 | 93.05 | 3 | 211 | 51.59% | ITM |
| TSLA 260116P00570000 | 570.00 | 86.75 | 87 | 88.15 | 4 | 208 | 50.10% | ITM |
| TSLA 260116P00625000 | 625.00 | 131.36 | 140.2 | 142.15 | 25 | 191 | 58.29% | ITM |
| TSLA 260116P00545000 | 545.00 | 62.9 | 64.15 | 65.25 | 105 | 189 | 46.66% | ITM |
| TSLA 260116P00525000 | 525.00 | 47.3 | 48.1 | 48.4 | 29 | 175 | 44.79% | ITM |
| TSLA 260116P00515000 | 515.00 | 40 | 40.3 | 40.55 | 46 | 131 | 43.80% | ITM |
| TSLA 260116P00555000 | 555.00 | 73.1 | 73.2 | 74.4 | 1 | 113 | 48.46% | ITM |
| TSLA 260116P00620000 | 620.00 | 152.45 | 134.9 | 136.8 | 50 | 106 | 54.53% | ITM |
| TSLA 260116P00590000 | 590.00 | 112.2 | 106.2 | 107.85 | 20 | 63 | 52.37% | ITM |
| TSLA 260116P00535000 | 535.00 | 51.65 | 56.15 | 56.45 | 1 | 50 | 45.19% | ITM |
| TSLA 260116P00585000 | 585.00 | 166.9 | 101.3 | 102.4 | 20 | 26 | 52.43% | ITM |
| TSLA 260116P00595000 | 595.00 | 109.05 | 110.5 | 112.2 | 2 | 18 | 50.39% | ITM |
| TSLA 260116P00605000 | 605.00 | 109.6 | 120.55 | 122.1 | 3 | 8 | 53.35% | ITM |
| TSLA 260116P00565000 | 565.00 | 80 | 82.3 | 83.65 | 4 | 7 | 50.02% | ITM |
| TSLA 260116P00655000 | 655.00 | 172.65 | 169.75 | 172.2 | 2 | 3 | 64.99% | ITM |
| TSLA 260116P00665000 | 665.00 | 169.8 | 179.75 | 182.2 | 1 | 1 | 67.58% | ITM |
| TSLA 260116P00700000 | 700.00 | 230.94 | 214.5 | 217.1 | 10 | 1 | 74.54% | ITM |
| TSLA 260116P00660000 | 660.00 | 173.7 | 174.75 | 177.2 | 3 | 1 | 66.30% | ITM |
| TSLA 260116P00615000 | 615.00 | 187.3 | 130.55 | 131.85 | 1 | 1 | 55.55% | ITM |
| TSLA 260116P00960000 | 960.00 | 471.59 | 474.75 | 477.2 | 1 | 1 | 125.22% | ITM |
| TSLA 260116P00770000 | 770.00 | 340.2 | 349.5 | 350.55 | 12 | 0 | 272.02% | ITM |
| TSLA 260116P00930000 | 930.00 | 583.58 | 609.75 | 613.25 | 3 | 0 | 520.06% | ITM |
| TSLA 260116P00800000 | 800.00 | 329.08 | 314.9 | 317.5 | 45 | 0 | 99.83% | ITM |
| TSLA 260116P00810000 | 810.00 | 372.24 | 390.2 | 390.5 | 5 | 0 | 285.17% | ITM |
| TSLA 260116P00820000 | 820.00 | 371.89 | 334.75 | 337.2 | 2 | 0 | 101.40% | ITM |
| TSLA 260116P00830000 | 830.00 | 380.45 | 344.75 | 347.2 | 6 | 0 | 103.27% | ITM |
| TSLA 260116P00840000 | 840.00 | 518.41 | 398.7 | 403.45 | 10 | 0 | 252.51% | ITM |
| TSLA 260116P00850000 | 850.00 | 384.07 | 364.8 | 367.1 | 20 | 0 | 106.65% | ITM |
| TSLA 260116P00860000 | 860.00 | 498.25 | 534.35 | 538.2 | 2 | 0 | 491.14% | ITM |
| TSLA 260116P00870000 | 870.00 | 511.29 | 544.35 | 548.2 | 43 | 0 | 493.90% | ITM |
| TSLA 260116P00880000 | 880.00 | 534.89 | 554.85 | 560.25 | 2 | 0 | 499.18% | ITM |
| TSLA 260116P00890000 | 890.00 | 532.31 | 564.35 | 568.2 | 14 | 0 | 499.28% | ITM |
| TSLA 260116P00900000 | 900.00 | 465.39 | 480.2 | 480.55 | 10 | 0 | 310.13% | ITM |
| TSLA 260116P00910000 | 910.00 | 572.36 | 584.7 | 590.25 | 2 | 0 | 506.91% | ITM |
| TSLA 260116P00920000 | 920.00 | 575.72 | 594.85 | 600.25 | 2 | 0 | 509.61% | ITM |
| TSLA 260116P00790000 | 790.00 | 347.97 | 369.1 | 371.8 | 2 | 0 | 279.26% | ITM |
| TSLA 260116P00780000 | 780.00 | 344.3 | 360.2 | 360.55 | 3 | 0 | 275.95% | ITM |
| TSLA 260116P00760000 | 760.00 | 327.55 | 340.15 | 340.55 | 16 | 0 | 269.40% | ITM |
| TSLA 260116P00750000 | 750.00 | 302.65 | 264.5 | 267.1 | 20 | 0 | 85.60% | ITM |
| TSLA 260116P00950000 | 950.00 | 461.92 | 464.9 | 467.5 | 1 | 0 | 126.29% | ITM |
| TSLA 260116P00740000 | 740.00 | 307.85 | 320.2 | 320.55 | 6 | 0 | 262.67% | ITM |
| TSLA 260116P00730000 | 730.00 | 285.6 | 244.75 | 247.2 | 1 | 0 | 83.01% | ITM |
| TSLA 260116P00940000 | 940.00 | 590.5 | 620.75 | 625.3 | 6 | 0 | 525.60% | ITM |
| TSLA 260116P00720000 | 720.00 | 298.9 | 234.85 | 237.55 | 1 | 0 | 82.76% | ITM |
| TSLA 260116P00710000 | 710.00 | 286.13 | 224.75 | 227.2 | 1 | 0 | 78.49% | ITM |
| TSLA 260116P00645000 | 645.00 | 221.35 | 159.9 | 162.2 | 20 | 0 | 62.94% | ITM |
| TSLA 260116P00690000 | 690.00 | 249 | 204.75 | 207.2 | 23 | 0 | 73.77% | ITM |
| TSLA 260116P00680000 | 680.00 | 283.62 | 194.75 | 197.2 | 3 | 0 | 71.34% | ITM |
| TSLA 260116P00685000 | 685.00 | 206.53 | 199.4 | 202.2 | 8 | 0 | 71.00% | ITM |
| TSLA 260116P00670000 | 670.00 | 201.01 | 184.75 | 187.2 | 8 | 0 | 68.85% | ITM |
| TSLA 260116P00635000 | 635.00 | 202.3 | 149.9 | 151.95 | 155 | 0 | 59.27% | ITM |
| TSLA 260116P00630000 | 630.00 | 200.72 | 144.75 | 146.7 | 15 | 0 | 56.30% | ITM |
This page displays the full TSLA options chain for contracts expiring on 2026-01-16. 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 2026-01-16. 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 2026-01-16. 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 2026-01-16 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 2026-01-16 approaches.
