Detailed TSLA options chain for 2026-03-20 – 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 – 2026-03-20 – 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 2026-03-20.
This TSLA 2026-03-20 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 2026-03-20. 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 260320C00500000 | 500.00 | 3.13 | 3.05 | 3.1 | 4921 | 26169 | 45.47% | |
| TSLA 260320C00880000 | 880.00 | 0.02 | 0.02 | 0.04 | 506 | 23871 | 72.66% | |
| TSLA 260320C00870000 | 870.00 | 0.03 | 0.01 | 0.1 | 1 | 21473 | 75.39% | |
| TSLA 260320C00990000 | 990.00 | 0.02 | 0.01 | 0.03 | 2 | 18248 | 80.08% | |
| TSLA 260320C00440000 | 440.00 | 13.42 | 13.25 | 13.35 | 3508 | 17610 | 44.90% | |
| TSLA 260320C00930000 | 930.00 | 0.02 | 0.01 | 0.23 | 58 | 17442 | 87.01% | |
| TSLA 260320C00455000 | 455.00 | 9.3 | 9.25 | 9.35 | 1809 | 14083 | 44.68% | |
| TSLA 260320C00450000 | 450.00 | 10.46 | 10.45 | 10.55 | 3434 | 11915 | 44.73% | |
| TSLA 260320C00600000 | 600.00 | 0.4 | 0.38 | 0.41 | 386 | 11315 | 51.56% | |
| TSLA 260320C00700000 | 700.00 | 0.12 | 0.1 | 0.12 | 52 | 10946 | 59.47% | |
| TSLA 260320C00550000 | 550.00 | 0.99 | 0.98 | 1 | 575 | 9640 | 48.06% | |
| TSLA 260320C00480000 | 480.00 | 5.05 | 5 | 5.1 | 1244 | 9020 | 45.01% | |
| TSLA 260320C00460000 | 460.00 | 8.28 | 8.2 | 8.3 | 724 | 8881 | 44.71% | |
| TSLA 260320C00400000 | 400.00 | 31.1 | 30.9 | 31.1 | 959 | 7206 | 47.01% | YES |
| TSLA 260320C00410000 | 410.00 | 25.58 | 25.45 | 25.6 | 1569 | 6637 | 46.23% | YES |
| TSLA 260320C00630000 | 630.00 | 0.26 | 0.23 | 0.26 | 67 | 6253 | 53.71% | |
| TSLA 260320C00650000 | 650.00 | 0.19 | 0.18 | 0.2 | 124 | 6229 | 55.37% | |
| TSLA 260320C00670000 | 670.00 | 0.16 | 0.14 | 0.16 | 4 | 6048 | 57.03% | |
| TSLA 260320C00430000 | 430.00 | 16.77 | 16.65 | 16.75 | 1619 | 5808 | 45.18% | |
| TSLA 260320C00980000 | 980.00 | 0.03 | 0 | 0.27 | 2 | 5753 | 92.87% | |
| TSLA 260320C00570000 | 570.00 | 0.69 | 0.65 | 0.68 | 114 | 5443 | 49.46% | |
| TSLA 260320C00800000 | 800.00 | 0.04 | 0.04 | 0.07 | 130 | 5212 | 67.77% | |
| TSLA 260320C00470000 | 470.00 | 6.37 | 6.4 | 6.5 | 886 | 4874 | 44.79% | |
| TSLA 260320C00850000 | 850.00 | 0.03 | 0.01 | 0.24 | 10 | 4759 | 78.91% | |
| TSLA 260320C00830000 | 830.00 | 0.07 | 0.02 | 0.25 | 1 | 4485 | 77.25% | |
| TSLA 260320C00490000 | 490.00 | 3.94 | 3.9 | 4 | 434 | 4381 | 45.29% | |
| TSLA 260320C00350000 | 350.00 | 68.35 | 67.65 | 68.2 | 131 | 4317 | 54.07% | YES |
| TSLA 260320C00530000 | 530.00 | 1.53 | 1.51 | 1.54 | 393 | 3757 | 46.88% | |
| TSLA 260320C00540000 | 540.00 | 1.3 | 1.2 | 1.24 | 797 | 3684 | 47.47% | |
| TSLA 260320C00420000 | 420.00 | 20.7 | 20.7 | 20.85 | 1167 | 3684 | 45.68% | |
| TSLA 260320C00320000 | 320.00 | 97.8 | 94.8 | 95.3 | 3 | 3398 | 61.77% | YES |
| TSLA 260320C00250000 | 250.00 | 159 | 162.3 | 163.4 | 1 | 3375 | 88.75% | YES |
| TSLA 260320C00520000 | 520.00 | 2.04 | 1.9 | 1.94 | 270 | 3222 | 46.40% | |
| TSLA 260320C00790000 | 790.00 | 0.06 | 0.03 | 0.14 | 4 | 3074 | 69.34% | |
| TSLA 260320C00300000 | 300.00 | 117 | 113.8 | 114.3 | 93 | 3034 | 68.29% | YES |
| TSLA 260320C00475000 | 475.00 | 5.7 | 5.65 | 5.75 | 501 | 2863 | 44.86% | |
| TSLA 260320C00560000 | 560.00 | 0.81 | 0.79 | 0.82 | 98 | 2846 | 48.74% | |
| TSLA 260320C00360000 | 360.00 | 62.2 | 59.15 | 59.85 | 14 | 2755 | 52.09% | YES |
| TSLA 260320C00590000 | 590.00 | 0.49 | 0.45 | 0.48 | 33 | 2545 | 50.76% | |
| TSLA 260320C00900000 | 900.00 | 0.02 | 0 | 0.09 | 1407 | 2505 | 76.95% | |
| TSLA 260320C00465000 | 465.00 | 7.4 | 7.25 | 7.35 | 408 | 2503 | 44.75% | |
| TSLA 260320C00435000 | 435.00 | 14.96 | 14.85 | 15 | 997 | 2488 | 45.08% | |
| TSLA 260320C00610000 | 610.00 | 0.36 | 0.32 | 0.35 | 8 | 2480 | 52.27% | |
| TSLA 260320C00515000 | 515.00 | 2.29 | 2.13 | 2.17 | 38 | 2243 | 46.11% | |
| TSLA 260320C00545000 | 545.00 | 1.1 | 1.08 | 1.11 | 32 | 2217 | 47.74% | |
| TSLA 260320C00445000 | 445.00 | 11.86 | 11.75 | 11.9 | 237 | 2209 | 44.85% | |
| TSLA 260320C00940000 | 940.00 | 0.04 | 0 | 0.14 | 2011 | 2186 | 83.79% | |
| TSLA 260320C00960000 | 960.00 | 0.02 | 0 | 0.14 | 12 | 2071 | 85.74% | |
| TSLA 260320C00510000 | 510.00 | 2.45 | 2.4 | 2.44 | 230 | 2064 | 45.88% | |
| TSLA 260320C00920000 | 920.00 | 0.02 | 0 | 0.03 | 18 | 2005 | 72.66% | |
| TSLA 260320C00330000 | 330.00 | 85.78 | 85.5 | 86.05 | 12 | 1905 | 58.92% | YES |
| TSLA 260320C00425000 | 425.00 | 18.75 | 18.6 | 18.7 | 644 | 1878 | 45.39% | |
| TSLA 260320C00580000 | 580.00 | 0.58 | 0.53 | 0.56 | 88 | 1857 | 50.10% | |
| TSLA 260320C00390000 | 390.00 | 37.33 | 37.1 | 37.25 | 282 | 1791 | 47.89% | YES |
| TSLA 260320C00840000 | 840.00 | 0.06 | 0.01 | 0.3 | 37 | 1669 | 79.49% | |
| TSLA 260320C00780000 | 780.00 | 0.05 | 0.03 | 0.17 | 10 | 1649 | 69.24% | |
| TSLA 260320C00335000 | 335.00 | 82 | 80.9 | 81.5 | 3 | 1646 | 57.56% | YES |
| TSLA 260320C00415000 | 415.00 | 23.15 | 23 | 23.15 | 732 | 1640 | 45.95% | |
| TSLA 260320C00690000 | 690.00 | 0.14 | 0.11 | 0.13 | 1 | 1617 | 58.59% | |
| TSLA 260320C00860000 | 860.00 | 0.02 | 0.02 | 0.05 | 3 | 1617 | 71.48% | |
| TSLA 260320C00280000 | 280.00 | 135.8 | 133 | 133.9 | 10 | 1505 | 75.98% | YES |
| TSLA 260320C00340000 | 340.00 | 78.88 | 76.45 | 76.95 | 109 | 1500 | 56.31% | YES |
| TSLA 260320C00405000 | 405.00 | 28.23 | 28.1 | 28.25 | 533 | 1500 | 46.58% | YES |
| TSLA 260320C00200000 | 200.00 | 210.87 | 211.7 | 212.95 | 1 | 1500 | 114.99% | YES |
| TSLA 260320C00620000 | 620.00 | 0.3 | 0.27 | 0.3 | 30 | 1486 | 52.98% | |
| TSLA 260320C00640000 | 640.00 | 0.23 | 0.2 | 0.23 | 105 | 1343 | 54.54% | |
| TSLA 260320C00505000 | 505.00 | 2.76 | 2.71 | 2.75 | 94 | 1300 | 45.68% | |
| TSLA 260320C00890000 | 890.00 | 0.07 | 0 | 0.24 | 10 | 1230 | 82.91% | |
| TSLA 260320C00680000 | 680.00 | 0.13 | 0.12 | 0.15 | 32 | 1160 | 57.81% | |
| TSLA 260320C00270000 | 270.00 | 146 | 142.7 | 143.75 | 3 | 1152 | 80.11% | YES |
| TSLA 260320C00660000 | 660.00 | 0.19 | 0.15 | 0.18 | 5 | 1146 | 56.06% | |
| TSLA 260320C00615000 | 615.00 | 0.35 | 0.29 | 0.32 | 10 | 1113 | 52.54% | |
| TSLA 260320C00770000 | 770.00 | 0.07 | 0.04 | 0.15 | 101 | 1084 | 67.68% | |
| TSLA 260320C00750000 | 750.00 | 0.07 | 0.05 | 0.07 | 19 | 1077 | 62.50% | |
| TSLA 260320C00730000 | 730.00 | 0.09 | 0.06 | 0.09 | 2 | 1057 | 61.13% | |
| TSLA 260320C00380000 | 380.00 | 46.39 | 43.7 | 44.4 | 97 | 1048 | 49.71% | YES |
| TSLA 260320C00565000 | 565.00 | 0.76 | 0.71 | 0.74 | 1 | 1018 | 49.05% | |
| TSLA 260320C00220000 | 220.00 | 195.65 | 191.75 | 193.1 | 63 | 950 | 102.76% | YES |
| TSLA 260320C00240000 | 240.00 | 174.33 | 172.05 | 173.35 | 1 | 941 | 93.34% | YES |
| TSLA 260320C00720000 | 720.00 | 0.08 | 0.07 | 0.1 | 1 | 912 | 60.64% | |
| TSLA 260320C00740000 | 740.00 | 0.06 | 0.05 | 0.08 | 2 | 909 | 61.72% | |
| TSLA 260320C00485000 | 485.00 | 4.52 | 4.4 | 4.5 | 199 | 907 | 45.09% | |
| TSLA 260320C00260000 | 260.00 | 150 | 152.4 | 153.55 | 1 | 885 | 83.90% | YES |
| TSLA 260320C00245000 | 245.00 | 147.55 | 167.1 | 168.4 | 1 | 853 | 90.77% | YES |
| TSLA 260320C00310000 | 310.00 | 107.08 | 104.05 | 104.95 | 21 | 782 | 64.95% | YES |
| TSLA 260320C00370000 | 370.00 | 54 | 51.15 | 51.9 | 105 | 746 | 50.42% | YES |
| TSLA 260320C00525000 | 525.00 | 1.87 | 1.69 | 1.73 | 160 | 743 | 46.65% | |
| TSLA 260320C00970000 | 970.00 | 0.03 | 0 | 0.03 | 1 | 740 | 76.56% | |
| TSLA 260320C00180000 | 180.00 | 233.74 | 230.85 | 233.4 | 6 | 734 | 126.27% | YES |
| TSLA 260320C00395000 | 395.00 | 34.25 | 33.9 | 34.1 | 112 | 717 | 47.45% | YES |
| TSLA 260320C00290000 | 290.00 | 126.38 | 123 | 124.3 | 5 | 698 | 71.57% | YES |
| TSLA 260320C00950000 | 950.00 | 0.02 | 0 | 0.03 | 4 | 691 | 75.00% | |
| TSLA 260320C00495000 | 495.00 | 3.8 | 3.45 | 3.5 | 117 | 669 | 45.30% | |
| TSLA 260320C00345000 | 345.00 | 71.74 | 71.75 | 72.8 | 1 | 644 | 55.16% | YES |
| TSLA 260320C00665000 | 665.00 | 0.18 | 0.14 | 0.17 | 51 | 628 | 56.45% | |
| TSLA 260320C00575000 | 575.00 | 0.63 | 0.58 | 0.62 | 57 | 623 | 49.83% | |
| TSLA 260320C00910000 | 910.00 | 0.02 | 0.01 | 0.28 | 8 | 601 | 86.52% | |
| TSLA 260320C00820000 | 820.00 | 0.05 | 0.01 | 0.31 | 20 | 578 | 77.44% | |
| TSLA 260320C00625000 | 625.00 | 0.3 | 0.25 | 0.28 | 10 | 561 | 53.37% | |
| TSLA 260320C00120000 | 120.00 | 334.41 | 290.3 | 293.05 | 3 | 558 | 168.07% | YES |
| TSLA 260320C00810000 | 810.00 | 0.05 | 0.01 | 0.32 | 1 | 542 | 76.47% | |
| TSLA 260320C00675000 | 675.00 | 0.21 | 0.14 | 0.15 | 71 | 538 | 57.52% | |
| TSLA 260320C00175000 | 175.00 | 273.42 | 235.8 | 238.3 | 1 | 507 | 128.61% | YES |
| TSLA 260320C00535000 | 535.00 | 1.43 | 1.34 | 1.38 | 263 | 502 | 47.17% | |
| TSLA 260320C00710000 | 710.00 | 0.11 | 0.08 | 0.11 | 2 | 497 | 59.96% | |
| TSLA 260320C00150000 | 150.00 | 276.8 | 260.55 | 263.15 | 1 | 486 | 144.58% | YES |
| TSLA 260320C00365000 | 365.00 | 57.79 | 54.7 | 56.2 | 33 | 483 | 51.21% | YES |
| TSLA 260320C00375000 | 375.00 | 48.7 | 47.05 | 48.45 | 37 | 449 | 51.31% | YES |
| TSLA 260320C00355000 | 355.00 | 64.82 | 63 | 64.35 | 4 | 442 | 53.07% | YES |
| TSLA 260320C00385000 | 385.00 | 42.6 | 40.3 | 41.1 | 88 | 441 | 49.50% | YES |
| TSLA 260320C00325000 | 325.00 | 92.25 | 89.95 | 90.85 | 2 | 412 | 60.36% | YES |
| TSLA 260320C00230000 | 230.00 | 169.65 | 181.7 | 183.35 | 41 | 403 | 97.61% | YES |
| TSLA 260320C00555000 | 555.00 | 0.98 | 0.87 | 0.91 | 49 | 383 | 48.44% | |
| TSLA 260320C00595000 | 595.00 | 0.48 | 0.41 | 0.44 | 1 | 369 | 51.10% | |
| TSLA 260320C00050000 | 50.00 | 370.08 | 359.4 | 363.45 | 1 | 346 | 265.04% | YES |
| TSLA 260320C00235000 | 235.00 | 189.67 | 176.7 | 178.35 | 4 | 338 | 94.43% | YES |
| TSLA 260320C00315000 | 315.00 | 102.92 | 99.3 | 100.25 | 16 | 308 | 63.42% | YES |
| TSLA 260320C00605000 | 605.00 | 0.38 | 0.35 | 0.38 | 1 | 303 | 51.95% | |
| TSLA 260320C00185000 | 185.00 | 242.15 | 225.8 | 228.45 | 1 | 299 | 122.46% | YES |
| TSLA 260320C00225000 | 225.00 | 193.39 | 186.7 | 188.35 | 8 | 278 | 100.83% | YES |
| TSLA 260320C00305000 | 305.00 | 97.18 | 108.85 | 109.75 | 1 | 275 | 66.80% | YES |
| TSLA 260320C00210000 | 210.00 | 203.13 | 201.7 | 203.1 | 86 | 266 | 109.16% | YES |
| TSLA 260320C00005000 | 5.00 | 408.35 | 404.05 | 408.25 | 4 | 259 | 473.44% | YES |
| TSLA 260320C00760000 | 760.00 | 0.1 | 0.04 | 0.17 | 12 | 255 | 67.09% | |
| TSLA 260320C00645000 | 645.00 | 0.21 | 0.19 | 0.22 | 13 | 229 | 55.08% | |
| TSLA 260320C00195000 | 195.00 | 254.58 | 216 | 218.5 | 1 | 211 | 117.36% | YES |
| TSLA 260320C00190000 | 190.00 | 221 | 220.95 | 223.45 | 1 | 204 | 120.14% | YES |
| TSLA 260320C00285000 | 285.00 | 130.07 | 128 | 129.3 | 1 | 198 | 74.46% | YES |
| TSLA 260320C00635000 | 635.00 | 0.24 | 0.22 | 0.25 | 4 | 197 | 54.30% | |
| TSLA 260320C00165000 | 165.00 | 252.56 | 245.6 | 248.3 | 1 | 177 | 134.38% | YES |
| TSLA 260320C00265000 | 265.00 | 143.4 | 147.4 | 148.75 | 7 | 174 | 81.81% | YES |
| TSLA 260320C00585000 | 585.00 | 0.53 | 0.49 | 0.52 | 8 | 166 | 50.37% | |
| TSLA 260320C00275000 | 275.00 | 122.95 | 138 | 138.9 | 1 | 162 | 78.91% | YES |
| TSLA 260320C00140000 | 140.00 | 283.48 | 270.4 | 273.15 | 1 | 148 | 151.47% | YES |
| TSLA 260320C00215000 | 215.00 | 219.53 | 196.7 | 198.1 | 1 | 138 | 105.74% | YES |
| TSLA 260320C00170000 | 170.00 | 255.39 | 240.65 | 243.35 | 19 | 134 | 131.49% | YES |
| TSLA 260320C00295000 | 295.00 | 121 | 118.25 | 119.3 | 10 | 132 | 69.51% | YES |
| TSLA 260320C00145000 | 145.00 | 350.48 | 289.05 | 291.1 | 1 | 131 | 340.50% | YES |
| TSLA 260320C00155000 | 155.00 | 286.14 | 255.5 | 258.25 | 1 | 129 | 140.92% | YES |
| TSLA 260320C00125000 | 125.00 | 289.9 | 285.4 | 288 | 1 | 125 | 163.72% | YES |
| TSLA 260320C00160000 | 160.00 | 281.19 | 250.55 | 253.25 | 2 | 123 | 137.31% | YES |
| TSLA 260320C00130000 | 130.00 | 320.57 | 302.7 | 305 | 1 | 114 | 365.14% | YES |
| TSLA 260320C00110000 | 110.00 | 323.8 | 300.25 | 303 | 6 | 107 | 177.20% | YES |
| TSLA 260320C00135000 | 135.00 | 286.52 | 275.75 | 278.15 | 1 | 99 | 161.72% | YES |
| TSLA 260320C00255000 | 255.00 | 139.25 | 157.3 | 158.5 | 4 | 97 | 86.21% | YES |
| TSLA 260320C00030000 | 30.00 | 394.8 | 379.15 | 383.35 | 53 | 96 | 302.34% | YES |
| TSLA 260320C00115000 | 115.00 | 339.62 | 295.25 | 298.05 | 2 | 49 | 172.56% | YES |
| TSLA 260320C00655000 | 655.00 | 0.23 | 0.16 | 0.19 | 1 | 34 | 55.66% | |
| TSLA 260320C00100000 | 100.00 | 333.63 | 310.25 | 312.9 | 2 | 26 | 187.01% | YES |
| TSLA 260320C00015000 | 15.00 | 432.5 | 394.1 | 398.3 | 58 | 22 | 371.88% | YES |
| TSLA 260320C00040000 | 40.00 | 414.43 | 369.2 | 373.4 | 7 | 17 | 276.95% | YES |
| TSLA 260320C00035000 | 35.00 | 398.9 | 374.2 | 378.4 | 0 | 7 | 293.36% | YES |
| TSLA 260320C00080000 | 80.00 | 368.91 | 329.4 | 333.6 | 1 | 6 | 211.04% | YES |
| TSLA 260320C00075000 | 75.00 | 383.53 | 358.3 | 361.85 | 2 | 4 | 555.64% | YES |
| TSLA 260320C00055000 | 55.00 | 357.51 | 354.3 | 358.5 | 1 | 3 | 250.20% | YES |
| TSLA 260320C00060000 | 60.00 | 377.6 | 373.2 | 376.8 | 7 | 3 | 644.90% | YES |
| TSLA 260320C00085000 | 85.00 | 325.25 | 346.4 | 349.3 | 0 | 3 | 490.04% | YES |
| TSLA 260320C00025000 | 25.00 | 463.4 | 408.15 | 411.45 | 2 | 2 | 1473.44% | YES |
| TSLA 260320C00010000 | 10.00 | 420.7 | 399.05 | 403.25 | 0 | 1 | 389.06% | YES |
| TSLA 260320C00090000 | 90.00 | 380.6 | 343.5 | 346.95 | 0 | 1 | 491.38% | YES |
| TSLA 260320C00020000 | 20.00 | 471.51 | 412.85 | 416 | 1 | 1 | 0.00% | YES |
| TSLA 260320C00105000 | 105.00 | 322.1 | 305.2 | 308 | 3 | 1 | 182.03% | YES |
| TSLA 260320C00065000 | 65.00 | 335.55 | 366.75 | 369.6 | 0 | 1 | 589.80% | YES |
The table below lists all put options on TSLA expiring on 2026-03-20. 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 260320P00150000 | 150.00 | 0.06 | 0.06 | 0.09 | 15 | 42983 | 109.96% | |
| TSLA 260320P00145000 | 145.00 | 0.08 | 0.03 | 0.25 | 1 | 38881 | 121.00% | |
| TSLA 260320P00300000 | 300.00 | 1.57 | 1.53 | 1.56 | 802 | 14629 | 59.05% | |
| TSLA 260320P00200000 | 200.00 | 0.2 | 0.19 | 0.22 | 315 | 13118 | 89.36% | |
| TSLA 260320P00350000 | 350.00 | 5.09 | 5.1 | 5.25 | 1574 | 13079 | 49.19% | |
| TSLA 260320P00400000 | 400.00 | 18.1 | 18.05 | 18.2 | 1179 | 11770 | 43.61% | |
| TSLA 260320P00250000 | 250.00 | 0.55 | 0.55 | 0.58 | 318 | 8026 | 73.14% | |
| TSLA 260320P00355000 | 355.00 | 5.85 | 5.85 | 5.95 | 381 | 7820 | 48.38% | |
| TSLA 260320P00420000 | 420.00 | 27.69 | 27.8 | 27.95 | 1081 | 7364 | 42.38% | YES |
| TSLA 260320P00370000 | 370.00 | 8.65 | 8.6 | 8.75 | 931 | 7283 | 46.40% | |
| TSLA 260320P00450000 | 450.00 | 47.54 | 47.55 | 47.8 | 69 | 6989 | 41.20% | YES |
| TSLA 260320P00320000 | 320.00 | 2.42 | 2.42 | 2.46 | 211 | 6877 | 54.43% | |
| TSLA 260320P00380000 | 380.00 | 11.25 | 11.15 | 11.25 | 922 | 6818 | 45.28% | |
| TSLA 260320P00210000 | 210.00 | 0.25 | 0.24 | 0.27 | 9 | 6533 | 86.04% | |
| TSLA 260320P00225000 | 225.00 | 0.33 | 0.34 | 0.37 | 3 | 6501 | 81.30% | |
| TSLA 260320P00440000 | 440.00 | 38.35 | 40.3 | 40.55 | 185 | 6239 | 41.54% | YES |
| TSLA 260320P00360000 | 360.00 | 6.75 | 6.65 | 6.75 | 543 | 5951 | 47.62% | |
| TSLA 260320P00050000 | 50.00 | 0.01 | 0 | 0.03 | 50 | 5811 | 196.88% | |
| TSLA 260320P00500000 | 500.00 | 86.85 | 89.75 | 90.75 | 118 | 5808 | 40.10% | YES |
| TSLA 260320P00430000 | 430.00 | 33.75 | 33.7 | 33.9 | 189 | 5774 | 41.90% | YES |
| TSLA 260320P00280000 | 280.00 | 1.02 | 1 | 1.03 | 66 | 5771 | 64.31% | |
| TSLA 260320P00270000 | 270.00 | 0.82 | 0.82 | 0.85 | 36 | 5748 | 67.19% | |
| TSLA 260320P00390000 | 390.00 | 14.35 | 14.25 | 14.4 | 1346 | 5465 | 44.40% | |
| TSLA 260320P00290000 | 290.00 | 1.21 | 1.23 | 1.27 | 37 | 5433 | 61.62% | |
| TSLA 260320P00240000 | 240.00 | 0.44 | 0.45 | 0.48 | 20 | 5257 | 76.22% | |
| TSLA 260320P00310000 | 310.00 | 1.86 | 1.92 | 1.95 | 84 | 4687 | 56.67% | |
| TSLA 260320P00220000 | 220.00 | 0.47 | 0.3 | 0.33 | 24 | 4677 | 82.72% | |
| TSLA 260320P00180000 | 180.00 | 0.14 | 0.11 | 0.15 | 45 | 4525 | 96.29% | |
| TSLA 260320P00190000 | 190.00 | 0.15 | 0.15 | 0.18 | 4 | 4264 | 92.87% | |
| TSLA 260320P00340000 | 340.00 | 4.04 | 3.95 | 4.05 | 323 | 4167 | 50.57% | |
| TSLA 260320P00425000 | 425.00 | 30.9 | 30.65 | 30.85 | 227 | 4046 | 42.15% | YES |
| TSLA 260320P00460000 | 460.00 | 53.4 | 54.9 | 55.95 | 45 | 3599 | 41.78% | YES |
| TSLA 260320P00410000 | 410.00 | 22.55 | 22.55 | 22.7 | 735 | 3518 | 42.92% | |
| TSLA 260320P00110000 | 110.00 | 0.03 | 0.01 | 0.05 | 7 | 3281 | 131.25% | |
| TSLA 260320P00335000 | 335.00 | 3.51 | 3.5 | 3.55 | 76 | 3249 | 51.47% | |
| TSLA 260320P00230000 | 230.00 | 0.37 | 0.37 | 0.4 | 6 | 3180 | 79.49% | |
| TSLA 260320P00330000 | 330.00 | 3.15 | 3.05 | 3.15 | 228 | 3162 | 52.35% | |
| TSLA 260320P00260000 | 260.00 | 0.65 | 0.67 | 0.7 | 14 | 3148 | 70.07% | |
| TSLA 260320P00215000 | 215.00 | 0.28 | 0.27 | 0.3 | 5 | 3042 | 84.42% | |
| TSLA 260320P00385000 | 385.00 | 12.6 | 12.6 | 12.75 | 225 | 2942 | 44.83% | |
| TSLA 260320P00395000 | 395.00 | 16.3 | 16.05 | 16.2 | 447 | 2891 | 43.96% | |
| TSLA 260320P00235000 | 235.00 | 0.41 | 0.41 | 0.44 | 102 | 2854 | 77.88% | |
| TSLA 260320P00365000 | 365.00 | 7.2 | 7.6 | 7.7 | 184 | 2797 | 47.02% | |
| TSLA 260320P00100000 | 100.00 | 0.04 | 0.01 | 0.04 | 75 | 2560 | 138.28% | |
| TSLA 260320P00375000 | 375.00 | 9.76 | 9.8 | 9.95 | 1328 | 2559 | 45.87% | |
| TSLA 260320P00470000 | 470.00 | 62.3 | 62.95 | 64.3 | 24 | 2451 | 41.89% | YES |
| TSLA 260320P00325000 | 325.00 | 2.74 | 2.73 | 2.78 | 166 | 2447 | 53.41% | |
| TSLA 260320P00405000 | 405.00 | 20.05 | 20.2 | 20.35 | 710 | 2322 | 43.23% | |
| TSLA 260320P00140000 | 140.00 | 0.06 | 0.04 | 0.31 | 5 | 2254 | 127.93% | |
| TSLA 260320P00415000 | 415.00 | 25.15 | 25.1 | 25.25 | 566 | 2246 | 42.67% | YES |
| TSLA 260320P00275000 | 275.00 | 0.89 | 0.9 | 0.93 | 42 | 2104 | 65.65% | |
| TSLA 260320P00045000 | 45.00 | 0.05 | 0 | 0.26 | 38 | 2048 | 251.95% | |
| TSLA 260320P00170000 | 170.00 | 0.1 | 0.08 | 0.13 | 7 | 2042 | 100.39% | |
| TSLA 260320P00120000 | 120.00 | 0.04 | 0.02 | 0.31 | 18 | 2020 | 144.53% | |
| TSLA 260320P00445000 | 445.00 | 42.56 | 43.85 | 44.1 | 47 | 1991 | 41.36% | YES |
| TSLA 260320P00195000 | 195.00 | 0.18 | 0.17 | 0.2 | 1 | 1951 | 91.11% | |
| TSLA 260320P00435000 | 435.00 | 36.85 | 36.95 | 37.15 | 62 | 1854 | 41.72% | YES |
| TSLA 260320P00345000 | 345.00 | 4.6 | 4.5 | 4.6 | 228 | 1817 | 49.92% | |
| TSLA 260320P00080000 | 80.00 | 0.03 | 0 | 0.23 | 2 | 1687 | 183.59% | |
| TSLA 260320P00245000 | 245.00 | 0.51 | 0.5 | 0.53 | 9 | 1655 | 74.71% | |
| TSLA 260320P00090000 | 90.00 | 0.03 | 0 | 0.23 | 3 | 1555 | 170.70% | |
| TSLA 260320P00305000 | 305.00 | 1.64 | 1.71 | 1.74 | 36 | 1495 | 57.81% | |
| TSLA 260320P00255000 | 255.00 | 0.6 | 0.61 | 0.64 | 18 | 1482 | 71.63% | |
| TSLA 260320P00005000 | 5.00 | 0.01 | 0 | 0.01 | 7 | 1416 | 393.75% | |
| TSLA 260320P00480000 | 480.00 | 71.45 | 71.6 | 72.55 | 108 | 1317 | 40.54% | YES |
| TSLA 260320P00070000 | 70.00 | 0.01 | 0 | 0.23 | 5 | 1289 | 198.44% | |
| TSLA 260320P00125000 | 125.00 | 0.05 | 0.01 | 0.31 | 19 | 1278 | 139.45% | |
| TSLA 260320P00315000 | 315.00 | 2.19 | 2.15 | 2.19 | 99 | 1161 | 55.53% | |
| TSLA 260320P00285000 | 285.00 | 1.07 | 1.11 | 1.14 | 42 | 1104 | 62.94% | |
| TSLA 260320P00295000 | 295.00 | 1.35 | 1.37 | 1.41 | 25 | 1100 | 60.33% | |
| TSLA 260320P00490000 | 490.00 | 81.4 | 80.35 | 81.6 | 12 | 1045 | 40.63% | YES |
| TSLA 260320P00160000 | 160.00 | 0.08 | 0.06 | 0.3 | 4 | 1017 | 113.28% | |
| TSLA 260320P00115000 | 115.00 | 0.03 | 0.01 | 0.28 | 69 | 998 | 147.27% | |
| TSLA 260320P00185000 | 185.00 | 0.15 | 0.13 | 0.17 | 2 | 952 | 94.82% | |
| TSLA 260320P00455000 | 455.00 | 49.15 | 50.95 | 52 | 57 | 946 | 41.90% | YES |
| TSLA 260320P00175000 | 175.00 | 0.13 | 0.1 | 0.14 | 6 | 874 | 98.63% | |
| TSLA 260320P00265000 | 265.00 | 0.7 | 0.74 | 0.77 | 22 | 819 | 68.60% | |
| TSLA 260320P00135000 | 135.00 | 0.07 | 0.03 | 0.07 | 5 | 771 | 116.41% | |
| TSLA 260320P00130000 | 130.00 | 0.06 | 0 | 0.05 | 15 | 768 | 113.28% | |
| TSLA 260320P00550000 | 550.00 | 136.8 | 138.3 | 139.65 | 264 | 763 | 45.90% | YES |
| TSLA 260320P00155000 | 155.00 | 0.11 | 0.02 | 0.35 | 2 | 760 | 117.19% | |
| TSLA 260320P00040000 | 40.00 | 0.04 | 0 | 0.11 | 1 | 744 | 243.75% | |
| TSLA 260320P00105000 | 105.00 | 0.04 | 0.01 | 0.07 | 7 | 699 | 139.06% | |
| TSLA 260320P00165000 | 165.00 | 0.08 | 0.05 | 0.37 | 5 | 665 | 111.72% | |
| TSLA 260320P00520000 | 520.00 | 109.5 | 108.35 | 110.4 | 1 | 620 | 44.01% | YES |
| TSLA 260320P00540000 | 540.00 | 126.3 | 128.05 | 129.8 | 252 | 610 | 44.92% | YES |
| TSLA 260320P00095000 | 95.00 | 0.06 | 0 | 0.02 | 83 | 565 | 132.81% | |
| TSLA 260320P00530000 | 530.00 | 117.04 | 118.5 | 120 | 302 | 553 | 44.01% | YES |
| TSLA 260320P00060000 | 60.00 | 0.02 | 0 | 0.03 | 13 | 548 | 179.69% | |
| TSLA 260320P00085000 | 85.00 | 0.03 | 0 | 0.24 | 7 | 513 | 177.73% | |
| TSLA 260320P00475000 | 475.00 | 68.22 | 67.05 | 68.65 | 17 | 440 | 42.07% | YES |
| TSLA 260320P00465000 | 465.00 | 58.15 | 58.8 | 59.9 | 14 | 302 | 41.38% | YES |
| TSLA 260320P00525000 | 525.00 | 112.55 | 113.7 | 115.1 | 24 | 252 | 43.42% | YES |
| TSLA 260320P00010000 | 10.00 | 0.03 | 0 | 0.01 | 1 | 168 | 325.00% | |
| TSLA 260320P00510000 | 510.00 | 111.95 | 98.7 | 100.9 | 8 | 152 | 43.86% | YES |
| TSLA 260320P00055000 | 55.00 | 0.03 | 0 | 0.03 | 1 | 83 | 187.50% | |
| TSLA 260320P00485000 | 485.00 | 75.64 | 75.5 | 77.65 | 4 | 67 | 42.70% | YES |
| TSLA 260320P00015000 | 15.00 | 0.01 | 0 | 0.01 | 2 | 61 | 287.50% | |
| TSLA 260320P00075000 | 75.00 | 0.01 | 0 | 0.23 | 1 | 58 | 190.63% | |
| TSLA 260320P00600000 | 600.00 | 185.3 | 188.3 | 189.7 | 161 | 44 | 57.35% | YES |
| TSLA 260320P00515000 | 515.00 | 102.35 | 103.5 | 105.6 | 4 | 39 | 43.75% | YES |
| TSLA 260320P00560000 | 560.00 | 162.87 | 147.45 | 150.45 | 3289 | 32 | 54.76% | YES |
| TSLA 260320P00545000 | 545.00 | 147.99 | 133 | 135.55 | 1 | 26 | 51.62% | YES |
| TSLA 260320P00495000 | 495.00 | 83 | 84.4 | 86.95 | 5 | 24 | 43.68% | YES |
| TSLA 260320P00505000 | 505.00 | 102.08 | 93.9 | 96.2 | 2 | 19 | 43.77% | YES |
| TSLA 260320P00030000 | 30.00 | 0.04 | 0 | 0 | 1 | 10 | 50.00% | |
| TSLA 260320P00065000 | 65.00 | 0.04 | 0 | 0.2 | 2 | 8 | 203.91% | |
| TSLA 260320P00020000 | 20.00 | 0.01 | 0 | 0.01 | 2 | 8 | 262.50% | |
| TSLA 260320P00025000 | 25.00 | 0.01 | 0 | 0.03 | 1 | 5 | 264.06% | |
| TSLA 260320P00590000 | 590.00 | 175.3 | 178.2 | 179.85 | 160 | 2 | 56.81% | YES |
| TSLA 260320P00035000 | 35.00 | 0.07 | 0 | 0.22 | 4 | 2 | 276.56% | |
| TSLA 260320P00570000 | 570.00 | 176.2 | 157.45 | 160.45 | 431 | 2 | 57.18% | YES |
| TSLA 260320P00535000 | 535.00 | 133.6 | 123.1 | 124.9 | 1 | 1 | 44.51% | YES |
| TSLA 260320P00575000 | 575.00 | 164.98 | 162.45 | 165.3 | 1 | 1 | 57.28% | YES |
| TSLA 260320P00555000 | 555.00 | 158.7 | 142.45 | 145.45 | 180 | 1 | 53.52% | YES |
| TSLA 260320P00720000 | 720.00 | 258.2 | 284.4 | 286.85 | 27 | 0 | 0.00% | YES |
| TSLA 260320P00770000 | 770.00 | 285.85 | 333.9 | 336.9 | 15 | 0 | 0.00% | YES |
| TSLA 260320P00920000 | 920.00 | 488.35 | 486.75 | 489.05 | 505 | 0 | 0.00% | YES |
| TSLA 260320P00910000 | 910.00 | 478.45 | 476.65 | 479.05 | 450 | 0 | 0.00% | YES |
| TSLA 260320P00900000 | 900.00 | 468.35 | 466.55 | 468.7 | 330 | 0 | 0.00% | YES |
| TSLA 260320P00890000 | 890.00 | 442.15 | 456.8 | 459.25 | 0 | 0 | 0.00% | YES |
| TSLA 260320P00870000 | 870.00 | 422.25 | 436.65 | 439.05 | 0 | 0 | 0.00% | YES |
| TSLA 260320P00790000 | 790.00 | 370.08 | 377.45 | 380.45 | 1 | 0 | 67.97% | YES |
| TSLA 260320P00660000 | 660.00 | 229.43 | 247.45 | 250.45 | 1 | 0 | 51.17% | YES |
| TSLA 260320P00670000 | 670.00 | 252.83 | 257.45 | 260.45 | 1 | 0 | 52.54% | YES |
| TSLA 260320P00680000 | 680.00 | 249.53 | 267.45 | 270.45 | 2 | 0 | 53.91% | YES |
| TSLA 260320P00690000 | 690.00 | 212.5 | 254.35 | 257.4 | 14 | 0 | 0.00% | YES |
| TSLA 260320P00580000 | 580.00 | 153.85 | 167.45 | 170.45 | 1 | 0 | 59.55% | YES |
| TSLA 260320P00700000 | 700.00 | 257.97 | 287.45 | 290.3 | 10 | 0 | 82.52% | YES |
| TSLA 260320P00710000 | 710.00 | 254.83 | 297.45 | 300.45 | 1 | 0 | 58.01% | YES |
| TSLA 260320P00650000 | 650.00 | 234.6 | 237.45 | 240.3 | 7940 | 0 | 73.24% | YES |
| TSLA 260320P00730000 | 730.00 | 305.2 | 317.45 | 320.45 | 1 | 0 | 60.64% | YES |
| TSLA 260320P00610000 | 610.00 | 194.65 | 197.45 | 200.2 | 1100 | 0 | 64.26% | YES |
| TSLA 260320P00740000 | 740.00 | 315.2 | 327.45 | 330.2 | 1 | 0 | 88.29% | YES |
| TSLA 260320P00750000 | 750.00 | 257.95 | 314.25 | 316.45 | 15 | 0 | 0.00% | YES |
| TSLA 260320P00760000 | 760.00 | 326.65 | 326.5 | 328.85 | 20 | 0 | 0.00% | YES |
| TSLA 260320P00930000 | 930.00 | 442 | 493.9 | 496.9 | 1 | 0 | 0.00% | YES |
| TSLA 260320P00780000 | 780.00 | 346.55 | 346.75 | 349.05 | 27 | 0 | 0.00% | YES |
| TSLA 260320P00800000 | 800.00 | 323.75 | 364.05 | 366.75 | 1 | 0 | 0.00% | YES |
| TSLA 260320P00810000 | 810.00 | 369.1 | 376.65 | 379.05 | 3 | 0 | 0.00% | YES |
| TSLA 260320P00595000 | 595.00 | 179.5 | 182.45 | 185.45 | 170 | 0 | 62.96% | YES |
| TSLA 260320P00820000 | 820.00 | 383.9 | 386.5 | 388.85 | 1 | 0 | 0.00% | YES |
| TSLA 260320P00830000 | 830.00 | 397.4 | 396.45 | 398.8 | 1 | 0 | 0.00% | YES |
| TSLA 260320P00840000 | 840.00 | 409.57 | 406.65 | 409.05 | 2 | 0 | 0.00% | YES |
| TSLA 260320P00850000 | 850.00 | 401.2 | 416.55 | 418.7 | 8 | 0 | 0.00% | YES |
| TSLA 260320P00640000 | 640.00 | 215.16 | 227.45 | 230.45 | 30 | 0 | 72.53% | YES |
| TSLA 260320P00565000 | 565.00 | 168.7 | 152.45 | 155.45 | 140 | 0 | 55.98% | YES |
| TSLA 260320P00620000 | 620.00 | 204.7 | 207.45 | 210.4 | 727 | 0 | 68.02% | YES |
| TSLA 260320P00605000 | 605.00 | 189.6 | 192.45 | 195.45 | 20 | 0 | 65.19% | YES |
| TSLA 260320P00860000 | 860.00 | 412 | 426.5 | 428.8 | 10 | 0 | 0.00% | YES |
| TSLA 260320P00665000 | 665.00 | 247.77 | 252.45 | 255.45 | 1 | 0 | 51.76% | YES |
| TSLA 260320P00880000 | 880.00 | 399.8 | 444.65 | 447.3 | 1 | 0 | 0.00% | YES |
| TSLA 260320P00630000 | 630.00 | 233.19 | 217.45 | 220 | 1 | 0 | 66.53% | YES |
| TSLA 260320P00585000 | 585.00 | 153.1 | 172.45 | 175.45 | 0 | 0 | 60.69% | YES |
| TSLA 260320P00615000 | 615.00 | 198.36 | 202.45 | 205.45 | 0 | 0 | 67.35% | YES |
| TSLA 260320P00675000 | 675.00 | 257.85 | 262.45 | 265.3 | 0 | 0 | 78.00% | YES |
| TSLA 260320P00635000 | 635.00 | 238.21 | 222.45 | 225.45 | 0 | 0 | 71.52% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-03-20. 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 2026-03-20. 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 2026-03-20. 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 2026-03-20 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 2026-03-20 approaches.
