Detailed TSLA options chain for 2026-01-30 – 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 – 2026-01-30 – 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 2026-01-30.
This TSLA 2026-01-30 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 2026-01-30. 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 260130C00520000 | 520.00 | 18.98 | 18.85 | 19 | 294 | 11775 | 51.07% | |
| TSLA 260130C00990000 | 990.00 | 0.15 | 0.11 | 0.15 | 19 | 3478 | 77.73% | |
| TSLA 260130C00500000 | 500.00 | 25.7 | 25.6 | 25.75 | 810 | 2276 | 50.60% | |
| TSLA 260130C00600000 | 600.00 | 5.6 | 5.5 | 5.65 | 85 | 1992 | 54.75% | |
| TSLA 260130C00550000 | 550.00 | 11.9 | 11.75 | 11.9 | 352 | 1987 | 52.08% | |
| TSLA 260130C00980000 | 980.00 | 0.15 | 0.12 | 0.16 | 1 | 1033 | 77.25% | |
| TSLA 260130C00840000 | 840.00 | 0.47 | 0.41 | 0.44 | 3 | 877 | 70.56% | |
| TSLA 260130C00510000 | 510.00 | 22 | 22.05 | 22.2 | 105 | 822 | 50.90% | |
| TSLA 260130C00570000 | 570.00 | 8.82 | 8.65 | 8.75 | 64 | 807 | 53.06% | |
| TSLA 260130C00450000 | 450.00 | 53.12 | 51.7 | 52.4 | 16 | 793 | 51.30% | ITM |
| TSLA 260130C00525000 | 525.00 | 17.5 | 17.45 | 17.65 | 95 | 789 | 51.28% | |
| TSLA 260130C00560000 | 560.00 | 10.28 | 10.1 | 10.2 | 54 | 769 | 52.58% | |
| TSLA 260130C00485000 | 485.00 | 32.35 | 31.9 | 32.1 | 187 | 709 | 50.35% | |
| TSLA 260130C00700000 | 700.00 | 1.68 | 1.61 | 1.64 | 124 | 649 | 61.82% | |
| TSLA 260130C00480000 | 480.00 | 34.6 | 34.25 | 34.5 | 168 | 633 | 50.29% | ITM |
| TSLA 260130C00490000 | 490.00 | 29.9 | 29.8 | 30 | 766 | 617 | 50.64% | |
| TSLA 260130C00530000 | 530.00 | 16.13 | 16.05 | 16.2 | 77 | 589 | 51.25% | |
| TSLA 260130C00580000 | 580.00 | 7.57 | 7.45 | 7.6 | 77 | 502 | 53.70% | |
| TSLA 260130C00970000 | 970.00 | 0.25 | 0.13 | 0.18 | 1 | 501 | 77.05% | |
| TSLA 260130C00495000 | 495.00 | 27.95 | 27.6 | 27.8 | 77 | 470 | 50.57% | |
| TSLA 260130C00540000 | 540.00 | 14.02 | 13.8 | 13.9 | 60 | 441 | 51.72% | |
| TSLA 260130C00475000 | 475.00 | 37.4 | 36.85 | 37.1 | 40 | 438 | 50.40% | ITM |
| TSLA 260130C00800000 | 800.00 | 0.62 | 0.59 | 0.62 | 155 | 427 | 68.29% | |
| TSLA 260130C00650000 | 650.00 | 2.9 | 2.85 | 2.9 | 66 | 410 | 58.18% | |
| TSLA 260130C00505000 | 505.00 | 24.22 | 23.75 | 23.95 | 51 | 408 | 50.76% | |
| TSLA 260130C00515000 | 515.00 | 20.62 | 20.3 | 20.5 | 103 | 400 | 50.87% | |
| TSLA 260130C00630000 | 630.00 | 3.68 | 3.7 | 3.8 | 37 | 385 | 56.93% | |
| TSLA 260130C00575000 | 575.00 | 8 | 8 | 8.15 | 212 | 383 | 53.35% | |
| TSLA 260130C00690000 | 690.00 | 1.88 | 1.78 | 1.82 | 1 | 372 | 61.04% | |
| TSLA 260130C00555000 | 555.00 | 10.97 | 10.95 | 11.05 | 13 | 362 | 52.42% | |
| TSLA 260130C00460000 | 460.00 | 45.66 | 45.45 | 45.7 | 31 | 346 | 50.80% | ITM |
| TSLA 260130C00535000 | 535.00 | 15.16 | 14.8 | 15 | 146 | 342 | 51.40% | |
| TSLA 260130C00920000 | 920.00 | 0.3 | 0.2 | 0.23 | 51 | 340 | 74.41% | |
| TSLA 260130C00400000 | 400.00 | 92 | 90.35 | 92.1 | 30 | 334 | 55.55% | ITM |
| TSLA 260130C00910000 | 910.00 | 0.28 | 0.22 | 0.25 | 4 | 334 | 74.02% | |
| TSLA 260130C00590000 | 590.00 | 6.55 | 6.4 | 6.5 | 71 | 333 | 54.16% | |
| TSLA 260130C00605000 | 605.00 | 5.4 | 5.15 | 5.25 | 5 | 321 | 55.08% | |
| TSLA 260130C00830000 | 830.00 | 0.54 | 0.46 | 0.48 | 5 | 313 | 70.12% | |
| TSLA 260130C00720000 | 720.00 | 1.36 | 1.3 | 1.34 | 3 | 299 | 63.26% | |
| TSLA 260130C00470000 | 470.00 | 39.6 | 39.45 | 39.7 | 17 | 287 | 50.30% | ITM |
| TSLA 260130C00445000 | 445.00 | 56.15 | 54.85 | 56.5 | 8 | 266 | 51.95% | ITM |
| TSLA 260130C00940000 | 940.00 | 0.24 | 0.17 | 0.2 | 262 | 263 | 75.39% | |
| TSLA 260130C00455000 | 455.00 | 50.5 | 48.45 | 48.75 | 27 | 263 | 50.78% | ITM |
| TSLA 260130C00440000 | 440.00 | 59.25 | 58.45 | 59.55 | 11 | 245 | 51.84% | ITM |
| TSLA 260130C00610000 | 610.00 | 5 | 4.8 | 4.95 | 15 | 241 | 55.49% | |
| TSLA 260130C00565000 | 565.00 | 9.5 | 9.35 | 9.45 | 66 | 240 | 52.82% | |
| TSLA 260130C00545000 | 545.00 | 13 | 12.75 | 12.85 | 72 | 225 | 51.90% | |
| TSLA 260130C00710000 | 710.00 | 1.54 | 1.43 | 1.47 | 8 | 213 | 62.45% | |
| TSLA 260130C00770000 | 770.00 | 1.02 | 0.78 | 0.82 | 3 | 206 | 66.48% | |
| TSLA 260130C00625000 | 625.00 | 4 | 3.95 | 4 | 15 | 203 | 56.48% | |
| TSLA 260130C00730000 | 730.00 | 1.22 | 1.17 | 1.21 | 5 | 183 | 63.92% | |
| TSLA 260130C00620000 | 620.00 | 4.51 | 4.15 | 4.25 | 116 | 174 | 55.98% | |
| TSLA 260130C00615000 | 615.00 | 4.67 | 4.5 | 4.6 | 7 | 160 | 55.82% | |
| TSLA 260130C00670000 | 670.00 | 2.31 | 2.24 | 2.28 | 64 | 152 | 59.61% | |
| TSLA 260130C00420000 | 420.00 | 76.18 | 73.75 | 74.75 | 2 | 147 | 53.16% | ITM |
| TSLA 260130C00780000 | 780.00 | 0.92 | 0.71 | 0.75 | 49 | 146 | 67.11% | |
| TSLA 260130C00585000 | 585.00 | 7.25 | 6.9 | 7 | 103 | 143 | 53.89% | |
| TSLA 260130C00595000 | 595.00 | 6.35 | 5.95 | 6.05 | 61 | 141 | 54.47% | |
| TSLA 260130C00740000 | 740.00 | 1.1 | 1.05 | 1.09 | 1 | 138 | 64.53% | |
| TSLA 260130C00465000 | 465.00 | 42.93 | 42.4 | 42.65 | 25 | 130 | 50.57% | ITM |
| TSLA 260130C00680000 | 680.00 | 2.03 | 1.99 | 2.03 | 30 | 129 | 60.30% | |
| TSLA 260130C00415000 | 415.00 | 80.39 | 77.6 | 79.1 | 1 | 120 | 53.65% | ITM |
| TSLA 260130C00425000 | 425.00 | 71.65 | 69.8 | 70.8 | 30 | 109 | 52.84% | ITM |
| TSLA 260130C00410000 | 410.00 | 93.03 | 81.7 | 83.1 | 32 | 108 | 53.79% | ITM |
| TSLA 260130C00435000 | 435.00 | 65.47 | 62 | 63.3 | 1 | 104 | 52.13% | ITM |
| TSLA 260130C00750000 | 750.00 | 1 | 0.96 | 1 | 14 | 101 | 65.28% | |
| TSLA 260130C00640000 | 640.00 | 3.29 | 3.25 | 3.3 | 66 | 97 | 57.54% | |
| TSLA 260130C00375000 | 375.00 | 122.5 | 113.2 | 114.4 | 26 | 78 | 58.96% | ITM |
| TSLA 260130C00660000 | 660.00 | 2.59 | 2.51 | 2.56 | 43 | 68 | 58.85% | |
| TSLA 260130C00900000 | 900.00 | 0.26 | 0.24 | 0.27 | 10 | 64 | 73.54% | |
| TSLA 260130C00430000 | 430.00 | 67.12 | 65.35 | 66.9 | 5 | 61 | 51.83% | ITM |
| TSLA 260130C00405000 | 405.00 | 89.44 | 85.85 | 87.35 | 3 | 52 | 54.12% | ITM |
| TSLA 260130C00760000 | 760.00 | 0.91 | 0.88 | 0.91 | 2 | 50 | 65.99% | |
| TSLA 260130C00350000 | 350.00 | 146.29 | 137 | 138.4 | 23 | 48 | 64.99% | ITM |
| TSLA 260130C00315000 | 315.00 | 172.15 | 170.75 | 172.75 | 5 | 46 | 74.00% | ITM |
| TSLA 260130C00390000 | 390.00 | 102.89 | 99.5 | 100.65 | 4 | 45 | 56.75% | ITM |
| TSLA 260130C00300000 | 300.00 | 189.97 | 185.3 | 187.55 | 1 | 43 | 77.47% | ITM |
| TSLA 260130C00880000 | 880.00 | 0.43 | 0.29 | 0.31 | 1 | 39 | 72.56% | |
| TSLA 260130C00850000 | 850.00 | 0.53 | 0.38 | 0.41 | 1 | 39 | 71.19% | |
| TSLA 260130C00355000 | 355.00 | 140.74 | 131.65 | 133.55 | 1 | 35 | 62.07% | ITM |
| TSLA 260130C00890000 | 890.00 | 0.4 | 0.27 | 0.29 | 3 | 34 | 73.14% | |
| TSLA 260130C00820000 | 820.00 | 0.54 | 0.49 | 0.52 | 14 | 32 | 69.43% | |
| TSLA 260130C00395000 | 395.00 | 101.42 | 94.65 | 96.15 | 11 | 27 | 55.40% | ITM |
| TSLA 260130C00280000 | 280.00 | 206.54 | 205.05 | 207.95 | 10 | 26 | 88.13% | ITM |
| TSLA 260130C00320000 | 320.00 | 171.68 | 165.7 | 167.85 | 1 | 26 | 71.92% | ITM |
| TSLA 260130C00310000 | 310.00 | 182.3 | 175.6 | 177.45 | 0 | 25 | 73.97% | ITM |
| TSLA 260130C00385000 | 385.00 | 107.66 | 103.4 | 105.25 | 1 | 24 | 56.38% | ITM |
| TSLA 260130C00870000 | 870.00 | 0.47 | 0.31 | 0.34 | 1 | 24 | 72.02% | |
| TSLA 260130C00230000 | 230.00 | 254.54 | 254.05 | 256.95 | 23 | 23 | 87.70% | ITM |
| TSLA 260130C00860000 | 860.00 | 0.56 | 0.34 | 0.37 | 0 | 20 | 71.53% | |
| TSLA 260130C00345000 | 345.00 | 153.05 | 141.3 | 143.2 | 6 | 19 | 64.34% | ITM |
| TSLA 260130C00810000 | 810.00 | 0.59 | 0.54 | 0.58 | 2 | 17 | 68.99% | |
| TSLA 260130C00370000 | 370.00 | 121.29 | 117.5 | 119.2 | 2 | 16 | 59.23% | ITM |
| TSLA 260130C00380000 | 380.00 | 113.1 | 108 | 109.85 | 2 | 16 | 57.14% | ITM |
| TSLA 260130C00365000 | 365.00 | 126.58 | 121.7 | 124 | 1 | 15 | 58.96% | ITM |
| TSLA 260130C00340000 | 340.00 | 148.4 | 145.85 | 148.05 | 1 | 14 | 64.36% | ITM |
| TSLA 260130C00790000 | 790.00 | 0.71 | 0.66 | 0.69 | 7 | 14 | 67.85% | |
| TSLA 260130C00270000 | 270.00 | 222 | 215.4 | 217.05 | 2 | 13 | 89.21% | ITM |
| TSLA 260130C00360000 | 360.00 | 120.93 | 127.35 | 128.75 | 1 | 13 | 62.35% | ITM |
| TSLA 260130C00275000 | 275.00 | 219.71 | 209.65 | 212.1 | 1 | 11 | 80.22% | ITM |
| TSLA 260130C00290000 | 290.00 | 188.84 | 195.3 | 197.15 | 0 | 11 | 79.49% | ITM |
| TSLA 260130C00325000 | 325.00 | 154.2 | 160.75 | 162.75 | 1 | 9 | 69.40% | ITM |
| TSLA 260130C00260000 | 260.00 | 236.82 | 224.4 | 227.3 | 2 | 8 | 86.77% | ITM |
| TSLA 260130C00250000 | 250.00 | 230.07 | 234.35 | 237.1 | 1 | 8 | 88.18% | ITM |
| TSLA 260130C00330000 | 330.00 | 151.65 | 155.9 | 158.05 | 3 | 7 | 69.09% | ITM |
| TSLA 260130C00950000 | 950.00 | 0.25 | 0.16 | 0.18 | 1 | 4 | 75.78% | |
| TSLA 260130C00265000 | 265.00 | 226.37 | 219.45 | 222.35 | 2 | 4 | 85.52% | ITM |
| TSLA 260130C00960000 | 960.00 | 0.3 | 0.14 | 0.17 | 0 | 4 | 76.07% | |
| TSLA 260130C00240000 | 240.00 | 246.84 | 244.15 | 247.05 | 0 | 3 | 88.38% | ITM |
| TSLA 260130C00090000 | 90.00 | 396.48 | 392.35 | 396.8 | 0 | 3 | 259.08% | ITM |
| TSLA 260130C00305000 | 305.00 | 178.79 | 180.4 | 182.35 | 1 | 3 | 74.54% | ITM |
| TSLA 260130C00295000 | 295.00 | 189.12 | 190.25 | 192.7 | 0 | 3 | 80.44% | ITM |
| TSLA 260130C00335000 | 335.00 | 162.41 | 151.05 | 152.95 | 2 | 2 | 67.00% | ITM |
| TSLA 260130C00930000 | 930.00 | 0.3 | 0.19 | 0.21 | 1 | 1 | 74.90% | |
| TSLA 260130C00100000 | 100.00 | 390.47 | 382.55 | 386.7 | 0 | 1 | 240.23% | ITM |
| TSLA 260130C00210000 | 210.00 | 271.08 | 273.85 | 276.8 | 1 | 1 | 133.55% | ITM |
| TSLA 260130C00285000 | 285.00 | 200.25 | 200.1 | 202.35 | 1 | 1 | 81.86% | ITM |
The table below lists all put options on TSLA expiring on 2026-01-30. 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 260130P00340000 | 340.00 | 1.45 | 1.45 | 1.49 | 26 | 3177 | 63.40% | |
| TSLA 260130P00325000 | 325.00 | 1.2 | 1.15 | 1.2 | 6 | 3111 | 67.33% | |
| TSLA 260130P00465000 | 465.00 | 21.2 | 21.25 | 21.45 | 117 | 1212 | 49.38% | |
| TSLA 260130P00400000 | 400.00 | 5.05 | 5 | 5.05 | 306 | 1168 | 52.90% | |
| TSLA 260130P00345000 | 345.00 | 1.57 | 1.57 | 1.6 | 9 | 1065 | 62.12% | |
| TSLA 260130P00180000 | 180.00 | 0.15 | 0.1 | 0.19 | 451 | 1059 | 115.23% | |
| TSLA 260130P00360000 | 360.00 | 2.09 | 2.07 | 2.12 | 33 | 887 | 58.96% | |
| TSLA 260130P00470000 | 470.00 | 23.22 | 23.3 | 23.5 | 102 | 832 | 49.13% | |
| TSLA 260130P00430000 | 430.00 | 10 | 10.1 | 10.25 | 196 | 805 | 50.55% | |
| TSLA 260130P00475000 | 475.00 | 25.85 | 25.7 | 25.9 | 61 | 690 | 49.25% | |
| TSLA 260130P00485000 | 485.00 | 30.81 | 30.8 | 31 | 182 | 677 | 49.34% | ITM |
| TSLA 260130P00385000 | 385.00 | 3.4 | 3.5 | 3.65 | 46 | 674 | 54.83% | |
| TSLA 260130P00440000 | 440.00 | 12.68 | 12.65 | 12.85 | 144 | 660 | 50.08% | |
| TSLA 260130P00490000 | 490.00 | 33.1 | 33.4 | 33.6 | 153 | 602 | 49.16% | ITM |
| TSLA 260130P00450000 | 450.00 | 15.54 | 15.65 | 15.85 | 98 | 583 | 49.77% | |
| TSLA 260130P00240000 | 240.00 | 0.44 | 0.41 | 0.44 | 14 | 545 | 95.12% | |
| TSLA 260130P00380000 | 380.00 | 3.1 | 3.15 | 3.2 | 68 | 529 | 55.46% | |
| TSLA 260130P00420000 | 420.00 | 8.05 | 8 | 8.15 | 228 | 517 | 51.18% | |
| TSLA 260130P00425000 | 425.00 | 9.1 | 8.95 | 9.15 | 135 | 488 | 50.80% | |
| TSLA 260130P00460000 | 460.00 | 19.09 | 19.25 | 19.45 | 177 | 453 | 49.49% | |
| TSLA 260130P00410000 | 410.00 | 6.4 | 6.4 | 6.5 | 56 | 388 | 52.17% | |
| TSLA 260130P00350000 | 350.00 | 1.68 | 1.71 | 1.77 | 38 | 382 | 61.06% | |
| TSLA 260130P00390000 | 390.00 | 4 | 3.95 | 4.1 | 172 | 368 | 54.24% | |
| TSLA 260130P00480000 | 480.00 | 28.25 | 28.25 | 28.4 | 126 | 364 | 49.32% | |
| TSLA 260130P00375000 | 375.00 | 2.79 | 2.83 | 2.9 | 39 | 347 | 56.33% | |
| TSLA 260130P00230000 | 230.00 | 0.37 | 0.35 | 0.39 | 3 | 330 | 98.54% | |
| TSLA 260130P00415000 | 415.00 | 7.1 | 7.15 | 7.3 | 34 | 320 | 51.67% | |
| TSLA 260130P00250000 | 250.00 | 0.5 | 0.47 | 0.5 | 1 | 299 | 91.65% | |
| TSLA 260130P00435000 | 435.00 | 11.3 | 11.3 | 11.45 | 40 | 291 | 50.24% | |
| TSLA 260130P00370000 | 370.00 | 2.5 | 2.54 | 2.6 | 23 | 291 | 57.13% | |
| TSLA 260130P00300000 | 300.00 | 0.87 | 0.85 | 0.88 | 30 | 283 | 74.90% | |
| TSLA 260130P00445000 | 445.00 | 13.94 | 14.05 | 14.2 | 45 | 281 | 49.85% | |
| TSLA 260130P00565000 | 565.00 | 80.85 | 87.45 | 88.65 | 311 | 254 | 50.66% | ITM |
| TSLA 260130P00560000 | 560.00 | 76.85 | 83.4 | 84.35 | 300 | 249 | 50.66% | ITM |
| TSLA 260130P00500000 | 500.00 | 39.1 | 39.3 | 39.5 | 154 | 234 | 49.31% | ITM |
| TSLA 260130P00455000 | 455.00 | 17.35 | 17.35 | 17.5 | 40 | 213 | 49.48% | |
| TSLA 260130P00365000 | 365.00 | 2.32 | 2.29 | 2.35 | 5 | 196 | 58.03% | |
| TSLA 260130P00395000 | 395.00 | 4.5 | 4.45 | 4.6 | 60 | 192 | 53.65% | |
| TSLA 260130P00405000 | 405.00 | 5.6 | 5.65 | 5.8 | 48 | 180 | 52.60% | |
| TSLA 260130P00335000 | 335.00 | 1.4 | 1.34 | 1.38 | 4 | 165 | 64.67% | |
| TSLA 260130P00495000 | 495.00 | 36.35 | 36.35 | 36.55 | 79 | 162 | 49.33% | ITM |
| TSLA 260130P00320000 | 320.00 | 1.09 | 1.07 | 1.12 | 3 | 149 | 68.73% | |
| TSLA 260130P00220000 | 220.00 | 0.31 | 0.3 | 0.33 | 3 | 143 | 101.90% | |
| TSLA 260130P00285000 | 285.00 | 0.74 | 0.71 | 0.74 | 64 | 123 | 79.69% | |
| TSLA 260130P00310000 | 310.00 | 0.99 | 0.94 | 0.99 | 2 | 115 | 71.68% | |
| TSLA 260130P00200000 | 200.00 | 0.23 | 0.21 | 0.24 | 5 | 113 | 108.89% | |
| TSLA 260130P00520000 | 520.00 | 51 | 52.55 | 52.85 | 32 | 106 | 49.88% | ITM |
| TSLA 260130P00315000 | 315.00 | 1.03 | 1.01 | 1.05 | 29 | 90 | 70.22% | |
| TSLA 260130P00280000 | 280.00 | 0.68 | 0.67 | 0.7 | 3 | 86 | 81.32% | |
| TSLA 260130P00275000 | 275.00 | 0.71 | 0.63 | 0.66 | 3 | 84 | 82.96% | |
| TSLA 260130P00140000 | 140.00 | 0.05 | 0.03 | 0.15 | 20 | 68 | 136.33% | |
| TSLA 260130P00515000 | 515.00 | 48.52 | 48.9 | 49.15 | 22 | 68 | 49.41% | ITM |
| TSLA 260130P00270000 | 270.00 | 0.63 | 0.6 | 0.63 | 1 | 67 | 84.77% | |
| TSLA 260130P00535000 | 535.00 | 62.25 | 63.5 | 63.8 | 23 | 66 | 50.08% | ITM |
| TSLA 260130P00505000 | 505.00 | 40.95 | 42.3 | 42.55 | 61 | 60 | 49.26% | ITM |
| TSLA 260130P00130000 | 130.00 | 0.05 | 0.02 | 0.13 | 40 | 60 | 141.80% | |
| TSLA 260130P00330000 | 330.00 | 1.34 | 1.23 | 1.27 | 8 | 58 | 65.87% | |
| TSLA 260130P00510000 | 510.00 | 44.8 | 45.6 | 45.85 | 4 | 58 | 49.43% | ITM |
| TSLA 260130P00295000 | 295.00 | 0.83 | 0.79 | 0.83 | 5 | 53 | 76.39% | |
| TSLA 260130P00305000 | 305.00 | 0.97 | 0.89 | 0.93 | 9 | 51 | 73.24% | |
| TSLA 260130P00150000 | 150.00 | 0.1 | 0.05 | 0.1 | 45 | 45 | 126.95% | |
| TSLA 260130P00355000 | 355.00 | 1.83 | 1.88 | 1.94 | 34 | 45 | 60.01% | |
| TSLA 260130P00170000 | 170.00 | 0.16 | 0.08 | 0.21 | 35 | 44 | 121.68% | |
| TSLA 260130P00290000 | 290.00 | 0.81 | 0.75 | 0.79 | 3 | 37 | 78.08% | |
| TSLA 260130P00550000 | 550.00 | 70.35 | 75.15 | 75.85 | 17 | 31 | 50.19% | ITM |
| TSLA 260130P00525000 | 525.00 | 54.8 | 55.8 | 56.15 | 4 | 30 | 49.52% | ITM |
| TSLA 260130P00265000 | 265.00 | 0.64 | 0.57 | 0.6 | 1 | 27 | 86.57% | |
| TSLA 260130P00530000 | 530.00 | 58.6 | 59.8 | 60.1 | 1 | 24 | 50.10% | ITM |
| TSLA 260130P00545000 | 545.00 | 65.9 | 71.05 | 71.95 | 7 | 22 | 50.12% | ITM |
| TSLA 260130P00120000 | 120.00 | 0.09 | 0.01 | 0.12 | 0 | 21 | 148.05% | |
| TSLA 260130P00190000 | 190.00 | 0.18 | 0.17 | 0.2 | 10 | 17 | 112.31% | |
| TSLA 260130P00260000 | 260.00 | 0.54 | 0.53 | 0.56 | 21 | 17 | 88.13% | |
| TSLA 260130P00160000 | 160.00 | 0.16 | 0.06 | 0.19 | 0 | 11 | 126.37% | |
| TSLA 260130P00080000 | 80.00 | 0.02 | 0.01 | 0.02 | 4 | 10 | 168.75% | |
| TSLA 260130P00555000 | 555.00 | 83.91 | 79.1 | 80.05 | 3 | 10 | 50.26% | ITM |
| TSLA 260130P00210000 | 210.00 | 0.27 | 0.25 | 0.28 | 2 | 10 | 105.27% | |
| TSLA 260130P00570000 | 570.00 | 91.39 | 91.8 | 92.8 | 3 | 9 | 50.68% | ITM |
| TSLA 260130P00540000 | 540.00 | 67 | 67.45 | 67.8 | 1 | 8 | 50.13% | ITM |
| TSLA 260130P00575000 | 575.00 | 90.5 | 96.15 | 97.35 | 11 | 7 | 51.06% | ITM |
| TSLA 260130P00255000 | 255.00 | 0.53 | 0.5 | 0.53 | 34 | 7 | 89.89% | |
| TSLA 260130P00585000 | 585.00 | 96.89 | 105.1 | 106.45 | 4 | 5 | 51.79% | ITM |
| TSLA 260130P00100000 | 100.00 | 0.06 | 0 | 0.11 | 0 | 3 | 164.84% | |
| TSLA 260130P00600000 | 600.00 | 117.15 | 118.6 | 120 | 0 | 1 | 52.04% | ITM |
| TSLA 260130P00710000 | 710.00 | 232 | 224.75 | 227.45 | 0 | 0 | 62.57% | ITM |
This page displays the full TSLA options chain for contracts expiring on 2026-01-30. 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 2026-01-30. 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 2026-01-30. 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 2026-01-30 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 2026-01-30 approaches.
