Detailed TSLA options chain for 2026-03-27 – 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 – 2026-03-27 – 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 2026-03-27.
This TSLA 2026-03-27 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 2026-03-27. 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 260327C00700000 | 700.00 | 0.01 | 0 | 0.01 | 1 | 97217 | 231.25% | |
| TSLA 260327C00400000 | 400.00 | 0.71 | 0.71 | 0.72 | 54288 | 21236 | 41.36% | |
| TSLA 260327C00405000 | 405.00 | 0.31 | 0.31 | 0.33 | 10688 | 16952 | 42.24% | |
| TSLA 260327C00390000 | 390.00 | 3.13 | 3.15 | 3.2 | 50887 | 13272 | 43.34% | |
| TSLA 260327C00407500 | 407.50 | 0.22 | 0.21 | 0.22 | 7436 | 11910 | 42.77% | |
| TSLA 260327C00392500 | 392.50 | 2.24 | 2.25 | 2.27 | 21851 | 11905 | 42.27% | |
| TSLA 260327C00410000 | 410.00 | 0.15 | 0.14 | 0.15 | 12061 | 10534 | 43.46% | |
| TSLA 260327C00395000 | 395.00 | 1.55 | 1.57 | 1.58 | 45938 | 10074 | 41.72% | |
| TSLA 260327C00420000 | 420.00 | 0.05 | 0.04 | 0.05 | 4828 | 8573 | 49.22% | |
| TSLA 260327C00435000 | 435.00 | 0.02 | 0.01 | 0.02 | 421 | 8094 | 58.59% | |
| TSLA 260327C00402500 | 402.50 | 0.47 | 0.47 | 0.49 | 8874 | 7535 | 41.77% | |
| TSLA 260327C00412500 | 412.50 | 0.11 | 0.1 | 0.11 | 5024 | 6340 | 44.73% | |
| TSLA 260327C00397500 | 397.50 | 1.06 | 1.06 | 1.08 | 10793 | 5951 | 41.48% | |
| TSLA 260327C00415000 | 415.00 | 0.08 | 0.07 | 0.08 | 4725 | 5846 | 45.90% | |
| TSLA 260327C00440000 | 440.00 | 0.01 | 0.01 | 0.02 | 248 | 5678 | 63.28% | |
| TSLA 260327C00425000 | 425.00 | 0.03 | 0.02 | 0.03 | 1696 | 5426 | 50.78% | |
| TSLA 260327C00382500 | 382.50 | 7.05 | 7.15 | 7.2 | 2467 | 5079 | 46.68% | YES |
| TSLA 260327C00680000 | 680.00 | 0.01 | 0 | 0.01 | 483 | 4789 | 218.75% | |
| TSLA 260327C00450000 | 450.00 | 0.01 | 0 | 0.01 | 292 | 4718 | 65.63% | |
| TSLA 260327C00385000 | 385.00 | 5.61 | 5.55 | 5.65 | 35588 | 4538 | 45.34% | YES |
| TSLA 260327C00480000 | 480.00 | 0.01 | 0 | 0.01 | 47 | 4364 | 90.63% | |
| TSLA 260327C00380000 | 380.00 | 8.75 | 8.8 | 8.95 | 27295 | 4112 | 48.34% | YES |
| TSLA 260327C00495000 | 495.00 | 0.01 | 0 | 0.01 | 2 | 3735 | 103.13% | |
| TSLA 260327C00430000 | 430.00 | 0.01 | 0.02 | 0.03 | 618 | 3440 | 56.25% | |
| TSLA 260327C00500000 | 500.00 | 0.01 | 0 | 0.01 | 57 | 2453 | 106.25% | |
| TSLA 260327C00550000 | 550.00 | 0.01 | 0 | 0.01 | 1 | 2157 | 143.75% | |
| TSLA 260327C00445000 | 445.00 | 0.01 | 0 | 0.01 | 220 | 2143 | 62.50% | |
| TSLA 260327C00370000 | 370.00 | 16.77 | 16.8 | 17.1 | 3643 | 2080 | 51.90% | YES |
| TSLA 260327C00600000 | 600.00 | 0.01 | 0 | 0.01 | 10 | 1973 | 175.00% | |
| TSLA 260327C00387500 | 387.50 | 4.2 | 4.25 | 4.3 | 22054 | 1939 | 44.10% | |
| TSLA 260327C00460000 | 460.00 | 0.01 | 0 | 0.01 | 61 | 1799 | 75.00% | |
| TSLA 260327C00490000 | 490.00 | 0.01 | 0 | 0.01 | 5 | 1659 | 98.44% | |
| TSLA 260327C00377500 | 377.50 | 10.6 | 10.7 | 10.8 | 1006 | 1590 | 49.57% | YES |
| TSLA 260327C00375000 | 375.00 | 12.7 | 12.65 | 12.8 | 3557 | 1555 | 50.17% | YES |
| TSLA 260327C00585000 | 585.00 | 0.01 | 0 | 0.01 | 160 | 1459 | 165.63% | |
| TSLA 260327C00595000 | 595.00 | 0.01 | 0 | 0.01 | 21 | 1337 | 168.75% | |
| TSLA 260327C00455000 | 455.00 | 0.01 | 0 | 0.01 | 34 | 1322 | 70.31% | |
| TSLA 260327C00470000 | 470.00 | 0.01 | 0 | 0.01 | 46 | 1260 | 84.38% | |
| TSLA 260327C00422500 | 422.50 | 0.04 | 0.03 | 0.04 | 1330 | 1191 | 50.00% | |
| TSLA 260327C00485000 | 485.00 | 0.01 | 0 | 0.01 | 4 | 1124 | 95.31% | |
| TSLA 260327C00360000 | 360.00 | 25.9 | 26.05 | 26.45 | 1326 | 1103 | 56.10% | YES |
| TSLA 260327C00432500 | 432.50 | 0.01 | 0.01 | 0.02 | 298 | 1065 | 55.86% | |
| TSLA 260327C00427500 | 427.50 | 0.02 | 0.02 | 0.03 | 1164 | 1060 | 53.52% | |
| TSLA 260327C00475000 | 475.00 | 0.01 | 0 | 0.01 | 16 | 1054 | 87.50% | |
| TSLA 260327C00417500 | 417.50 | 0.06 | 0.05 | 0.06 | 806 | 1026 | 47.27% | |
| TSLA 260327C00452500 | 452.50 | 0.01 | 0 | 0.01 | 11 | 938 | 68.75% | |
| TSLA 260327C00505000 | 505.00 | 0.01 | 0 | 0.01 | 2 | 860 | 109.38% | |
| TSLA 260327C00465000 | 465.00 | 0.01 | 0 | 0.01 | 8 | 785 | 78.13% | |
| TSLA 260327C00365000 | 365.00 | 21.4 | 21.25 | 21.65 | 347 | 734 | 52.64% | YES |
| TSLA 260327C00457500 | 457.50 | 0.01 | 0 | 0.01 | 5 | 719 | 71.88% | |
| TSLA 260327C00372500 | 372.50 | 14.53 | 14.5 | 14.9 | 153 | 713 | 52.56% | YES |
| TSLA 260327C00437500 | 437.50 | 0.01 | 0.01 | 0.02 | 874 | 666 | 60.94% | |
| TSLA 260327C00525000 | 525.00 | 0.01 | 0 | 0.01 | 21 | 607 | 125.00% | |
| TSLA 260327C00690000 | 690.00 | 0.01 | 0 | 0.01 | 300 | 539 | 225.00% | |
| TSLA 260327C00467500 | 467.50 | 0.03 | 0 | 0.01 | 5 | 515 | 81.25% | |
| TSLA 260327C00590000 | 590.00 | 0.01 | 0 | 0.01 | 3 | 493 | 168.75% | |
| TSLA 260327C00367500 | 367.50 | 19.45 | 19 | 19.35 | 144 | 493 | 52.52% | YES |
| TSLA 260327C00570000 | 570.00 | 0.01 | 0 | 0.01 | 6 | 481 | 156.25% | |
| TSLA 260327C00442500 | 442.50 | 0.01 | 0 | 0.01 | 300 | 470 | 59.38% | |
| TSLA 260327C00362500 | 362.50 | 24.08 | 23.6 | 24.1 | 71 | 463 | 54.79% | YES |
| TSLA 260327C00565000 | 565.00 | 0.02 | 0 | 0.01 | 1 | 454 | 153.13% | |
| TSLA 260327C00447500 | 447.50 | 0.01 | 0 | 0.01 | 20 | 452 | 64.06% | |
| TSLA 260327C00615000 | 615.00 | 0.01 | 0 | 0.01 | 1 | 403 | 181.25% | |
| TSLA 260327C00482500 | 482.50 | 0.01 | 0 | 0.01 | 1258 | 396 | 93.75% | |
| TSLA 260327C00520000 | 520.00 | 0.01 | 0 | 0.01 | 5 | 373 | 121.88% | |
| TSLA 260327C00515000 | 515.00 | 0.02 | 0 | 0.01 | 20 | 357 | 118.75% | |
| TSLA 260327C00530000 | 530.00 | 0.01 | 0 | 0.01 | 12 | 342 | 128.13% | |
| TSLA 260327C00575000 | 575.00 | 0.01 | 0 | 0.01 | 10 | 300 | 159.38% | |
| TSLA 260327C00200000 | 200.00 | 189.62 | 184.2 | 187.55 | 240 | 288 | 503.71% | YES |
| TSLA 260327C00560000 | 560.00 | 0.01 | 0 | 0.01 | 1 | 276 | 150.00% | |
| TSLA 260327C00535000 | 535.00 | 0.01 | 0 | 0.01 | 2 | 259 | 131.25% | |
| TSLA 260327C00487500 | 487.50 | 0.01 | 0 | 0.01 | 321 | 256 | 96.88% | |
| TSLA 260327C00640000 | 640.00 | 0.01 | 0 | 0.01 | 311 | 253 | 196.88% | |
| TSLA 260327C00350000 | 350.00 | 36.5 | 35.85 | 37.15 | 34 | 246 | 83.50% | YES |
| TSLA 260327C00300000 | 300.00 | 86.02 | 85.45 | 86.65 | 21 | 229 | 142.19% | YES |
| TSLA 260327C00260000 | 260.00 | 133.87 | 124.25 | 127.7 | 1 | 211 | 185.16% | YES |
| TSLA 260327C00355000 | 355.00 | 31.57 | 30.95 | 31.35 | 162 | 196 | 60.55% | YES |
| TSLA 260327C00310000 | 310.00 | 74.83 | 74.3 | 77.75 | 1 | 191 | 121.48% | YES |
| TSLA 260327C00510000 | 510.00 | 0.01 | 0 | 0.01 | 1 | 187 | 115.63% | |
| TSLA 260327C00230000 | 230.00 | 152.05 | 154.2 | 157.7 | 1 | 182 | 50.00% | YES |
| TSLA 260327C00330000 | 330.00 | 62.6 | 55.2 | 57.6 | 10 | 172 | 117.87% | YES |
| TSLA 260327C00670000 | 670.00 | 0.01 | 0 | 0.01 | 150 | 168 | 212.50% | |
| TSLA 260327C00340000 | 340.00 | 45.48 | 45.8 | 47.75 | 3 | 168 | 112.06% | YES |
| TSLA 260327C00462500 | 462.50 | 0.01 | 0 | 0.01 | 2 | 156 | 78.13% | |
| TSLA 260327C00650000 | 650.00 | 0.01 | 0 | 0.01 | 100 | 154 | 203.13% | |
| TSLA 260327C00335000 | 335.00 | 57.4 | 49.3 | 52.8 | 6 | 150 | 85.55% | YES |
| TSLA 260327C00472500 | 472.50 | 0.01 | 0 | 0.01 | 111 | 144 | 84.38% | |
| TSLA 260327C00555000 | 555.00 | 0.01 | 0 | 0.01 | 10 | 131 | 143.75% | |
| TSLA 260327C00357500 | 357.50 | 26.89 | 28.4 | 28.95 | 10 | 130 | 57.42% | YES |
| TSLA 260327C00545000 | 545.00 | 0.01 | 0 | 0.01 | 21 | 130 | 137.50% | |
| TSLA 260327C00660000 | 660.00 | 0.01 | 0 | 0.01 | 100 | 119 | 206.25% | |
| TSLA 260327C00320000 | 320.00 | 63.31 | 64.3 | 67.75 | 2 | 111 | 105.47% | YES |
| TSLA 260327C00342500 | 342.50 | 43.03 | 43.3 | 45.25 | 1 | 110 | 106.89% | YES |
| TSLA 260327C00540000 | 540.00 | 0.01 | 0 | 0.01 | 6 | 110 | 137.50% | |
| TSLA 260327C00580000 | 580.00 | 0.01 | 0 | 0.01 | 30 | 95 | 162.50% | |
| TSLA 260327C00347500 | 347.50 | 42.15 | 38.3 | 39.75 | 1 | 94 | 89.16% | YES |
| TSLA 260327C00315000 | 315.00 | 78.77 | 69.3 | 72.75 | 1 | 82 | 113.28% | YES |
| TSLA 260327C00210000 | 210.00 | 171.73 | 174.2 | 177.7 | 1 | 82 | 50.00% | YES |
| TSLA 260327C00352500 | 352.50 | 36.74 | 33.35 | 34.7 | 7 | 75 | 79.35% | YES |
| TSLA 260327C00345000 | 345.00 | 43.39 | 40.8 | 41.6 | 129 | 61 | 80.37% | YES |
| TSLA 260327C00605000 | 605.00 | 0.01 | 0 | 0.01 | 5 | 55 | 175.00% | |
| TSLA 260327C00325000 | 325.00 | 59.66 | 60.1 | 62.7 | 2 | 52 | 127.34% | YES |
| TSLA 260327C00630000 | 630.00 | 0.01 | 0 | 0.01 | 47 | 51 | 193.75% | |
| TSLA 260327C00800000 | 800.00 | 0.01 | 0 | 0.01 | 2 | 43 | 275.00% | |
| TSLA 260327C00270000 | 270.00 | 109.58 | 114.25 | 117.7 | 1 | 42 | 168.75% | YES |
| TSLA 260327C00250000 | 250.00 | 144.52 | 134.25 | 137.65 | 1 | 32 | 50.00% | YES |
| TSLA 260327C00322500 | 322.50 | 60.8 | 61.8 | 65.25 | 25 | 30 | 101.56% | YES |
| TSLA 260327C00720000 | 720.00 | 0.01 | 0 | 0.01 | 20 | 29 | 237.50% | |
| TSLA 260327C00180000 | 180.00 | 202.45 | 204.2 | 207.65 | 0 | 27 | 581.05% | YES |
| TSLA 260327C00280000 | 280.00 | 99.06 | 104.25 | 107.7 | 1 | 22 | 153.13% | YES |
| TSLA 260327C00290000 | 290.00 | 95.6 | 94.3 | 97.7 | 1 | 21 | 147.27% | YES |
| TSLA 260327C00285000 | 285.00 | 104.6 | 99.3 | 102.7 | 2 | 20 | 155.47% | YES |
| TSLA 260327C00265000 | 265.00 | 108.15 | 119.25 | 122.7 | 19 | 19 | 176.56% | YES |
| TSLA 260327C00625000 | 625.00 | 0.01 | 0 | 0.01 | 1 | 18 | 187.50% | |
| TSLA 260327C00337500 | 337.50 | 51.75 | 48.3 | 48.85 | 2 | 18 | 84.18% | YES |
| TSLA 260327C00275000 | 275.00 | 119 | 109.25 | 112.65 | 1 | 17 | 50.00% | YES |
| TSLA 260327C00710000 | 710.00 | 0.01 | 0 | 0.01 | 1 | 16 | 231.25% | |
| TSLA 260327C00730000 | 730.00 | 0.01 | 0 | 0.01 | 13 | 15 | 243.75% | |
| TSLA 260327C00295000 | 295.00 | 90.83 | 89.3 | 92.7 | 1 | 14 | 139.06% | YES |
| TSLA 260327C00305000 | 305.00 | 80.28 | 79.3 | 82.75 | 2 | 13 | 129.30% | YES |
| TSLA 260327C00220000 | 220.00 | 148.96 | 164.2 | 167.7 | 3 | 12 | 50.00% | YES |
| TSLA 260327C00760000 | 760.00 | 0.01 | 0 | 0.01 | 8 | 10 | 256.25% | |
| TSLA 260327C00140000 | 140.00 | 242.46 | 244.2 | 247.65 | 6 | 7 | 752.15% | YES |
| TSLA 260327C00150000 | 150.00 | 234.55 | 234.2 | 237.6 | 3 | 6 | 701.27% | YES |
| TSLA 260327C00610000 | 610.00 | 0.01 | 0 | 0.01 | 1 | 5 | 181.25% | |
| TSLA 260327C00255000 | 255.00 | 126.42 | 129.25 | 132.7 | 1 | 5 | 193.75% | YES |
| TSLA 260327C00240000 | 240.00 | 154.32 | 144.25 | 147.7 | 1 | 5 | 220.31% | YES |
| TSLA 260327C00740000 | 740.00 | 0.01 | 0 | 0.01 | 1 | 4 | 250.00% | |
| TSLA 260327C00170000 | 170.00 | 205 | 214.2 | 217.65 | 5 | 4 | 619.92% | YES |
| TSLA 260327C00750000 | 750.00 | 0.01 | 0 | 0.01 | 2 | 3 | 250.00% | |
| TSLA 260327C00477500 | 477.50 | 0.02 | 0 | 0.01 | 2 | 3 | 90.63% | |
| TSLA 260327C00327500 | 327.50 | 52 | 56.8 | 60.25 | 4 | 3 | 93.75% | YES |
| TSLA 260327C00620000 | 620.00 | 0.01 | 0 | 0.01 | 1 | 3 | 187.50% | |
| TSLA 260327C00160000 | 160.00 | 241.57 | 224.2 | 227.65 | 0 | 2 | 661.13% | YES |
| TSLA 260327C00100000 | 100.00 | 290.95 | 284.15 | 287.55 | 34 | 2 | 974.41% | YES |
| TSLA 260327C00332500 | 332.50 | 46.7 | 51.8 | 55.3 | 2 | 2 | 89.45% | YES |
| TSLA 260327C00780000 | 780.00 | 0.03 | 0 | 0.01 | 1 | 2 | 268.75% | |
| TSLA 260327C00090000 | 90.00 | 295.64 | 294.15 | 297.65 | 44 | 1 | 1058.98% | YES |
| TSLA 260327C00770000 | 770.00 | 0.01 | 0 | 0.01 | 1 | 1 | 262.50% | |
| TSLA 260327C00190000 | 190.00 | 200.45 | 194.2 | 197.7 | 0 | 1 | 50.00% | YES |
| TSLA 260327C00317500 | 317.50 | 72.1 | 66.8 | 70.15 | 1 | 1 | 96.88% | YES |
| TSLA 260327C00790000 | 790.00 | 0.02 | 0 | 0.01 | 9 | 1 | 268.75% |
The table below lists all put options on TSLA expiring on 2026-03-27. 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 260327P00220000 | 220.00 | 0.01 | 0 | 0.01 | 77 | 34600 | 225.00% | |
| TSLA 260327P00140000 | 140.00 | 0.01 | 0 | 0.01 | 23095 | 27517 | 393.75% | |
| TSLA 260327P00200000 | 200.00 | 0.01 | 0 | 0.01 | 1000 | 17542 | 262.50% | |
| TSLA 260327P00130000 | 130.00 | 0.01 | 0 | 0.01 | 15553 | 15725 | 425.00% | |
| TSLA 260327P00370000 | 370.00 | 0.88 | 0.86 | 0.88 | 11208 | 10580 | 49.90% | |
| TSLA 260327P00300000 | 300.00 | 0.02 | 0.01 | 0.02 | 1656 | 8799 | 117.19% | |
| TSLA 260327P00360000 | 360.00 | 0.22 | 0.2 | 0.22 | 4860 | 7954 | 52.44% | |
| TSLA 260327P00380000 | 380.00 | 2.76 | 2.74 | 2.76 | 24680 | 7673 | 46.00% | |
| TSLA 260327P00375000 | 375.00 | 1.61 | 1.6 | 1.61 | 11432 | 6995 | 48.17% | |
| TSLA 260327P00350000 | 350.00 | 0.07 | 0.06 | 0.07 | 4431 | 6831 | 58.40% | |
| TSLA 260327P00230000 | 230.00 | 0.01 | 0 | 0.02 | 698 | 6597 | 218.75% | |
| TSLA 260327P00310000 | 310.00 | 0.03 | 0.02 | 0.03 | 201 | 6261 | 107.81% | |
| TSLA 260327P00365000 | 365.00 | 0.44 | 0.42 | 0.44 | 8412 | 5911 | 50.83% | |
| TSLA 260327P00340000 | 340.00 | 0.05 | 0.04 | 0.05 | 1338 | 5614 | 70.12% | |
| TSLA 260327P00400000 | 400.00 | 14.6 | 14.5 | 14.95 | 19598 | 4868 | 44.29% | YES |
| TSLA 260327P00385000 | 385.00 | 4.45 | 4.45 | 4.5 | 26862 | 4757 | 43.58% | |
| TSLA 260327P00240000 | 240.00 | 0.01 | 0 | 0.02 | 506 | 4636 | 203.13% | |
| TSLA 260327P00335000 | 335.00 | 0.04 | 0.04 | 0.05 | 431 | 4544 | 77.34% | |
| TSLA 260327P00355000 | 355.00 | 0.12 | 0.1 | 0.12 | 1600 | 3892 | 54.88% | |
| TSLA 260327P00345000 | 345.00 | 0.06 | 0.04 | 0.06 | 791 | 3730 | 63.67% | |
| TSLA 260327P00390000 | 390.00 | 7.05 | 7 | 7.1 | 48518 | 3668 | 41.94% | YES |
| TSLA 260327P00250000 | 250.00 | 0.01 | 0 | 0.02 | 85 | 3643 | 187.50% | |
| TSLA 260327P00362500 | 362.50 | 0.3 | 0.29 | 0.31 | 2861 | 3274 | 51.56% | |
| TSLA 260327P00395000 | 395.00 | 10.54 | 10.4 | 10.55 | 14333 | 3260 | 40.80% | YES |
| TSLA 260327P00320000 | 320.00 | 0.04 | 0.03 | 0.04 | 1084 | 3155 | 96.88% | |
| TSLA 260327P00382500 | 382.50 | 3.55 | 3.5 | 3.55 | 6544 | 2536 | 44.86% | |
| TSLA 260327P00330000 | 330.00 | 0.03 | 0.03 | 0.04 | 797 | 2535 | 82.42% | |
| TSLA 260327P00377500 | 377.50 | 2.13 | 2.11 | 2.12 | 7295 | 2522 | 47.10% | |
| TSLA 260327P00265000 | 265.00 | 0.01 | 0.01 | 0.02 | 26 | 2477 | 168.75% | |
| TSLA 260327P00305000 | 305.00 | 0.02 | 0.02 | 0.03 | 564 | 2417 | 114.84% | |
| TSLA 260327P00280000 | 280.00 | 0.01 | 0.01 | 0.02 | 219 | 2155 | 145.31% | |
| TSLA 260327P00315000 | 315.00 | 0.02 | 0.02 | 0.03 | 406 | 2090 | 100.78% | |
| TSLA 260327P00190000 | 190.00 | 0.01 | 0 | 0.01 | 43 | 2058 | 281.25% | |
| TSLA 260327P00325000 | 325.00 | 0.04 | 0.03 | 0.04 | 498 | 2043 | 89.45% | |
| TSLA 260327P00372500 | 372.50 | 1.21 | 1.18 | 1.2 | 6392 | 1995 | 49.07% | |
| TSLA 260327P00160000 | 160.00 | 0.01 | 0 | 0.01 | 1430 | 1975 | 350.00% | |
| TSLA 260327P00260000 | 260.00 | 0.01 | 0.01 | 0.02 | 22 | 1971 | 176.56% | |
| TSLA 260327P00080000 | 80.00 | 0.01 | 0 | 0.01 | 20 | 1860 | 612.50% | |
| TSLA 260327P00275000 | 275.00 | 0.02 | 0.01 | 0.02 | 28 | 1761 | 153.13% | |
| TSLA 260327P00347500 | 347.50 | 0.05 | 0.05 | 0.06 | 1416 | 1718 | 60.94% | |
| TSLA 260327P00150000 | 150.00 | 0.01 | 0 | 0.01 | 1010 | 1712 | 375.00% | |
| TSLA 260327P00367500 | 367.50 | 0.62 | 0.61 | 0.62 | 2568 | 1643 | 50.24% | |
| TSLA 260327P00352500 | 352.50 | 0.09 | 0.08 | 0.09 | 680 | 1633 | 56.64% | |
| TSLA 260327P00397500 | 397.50 | 12.59 | 12.4 | 12.75 | 2689 | 1490 | 43.09% | YES |
| TSLA 260327P00290000 | 290.00 | 0.01 | 0.01 | 0.02 | 101 | 1396 | 131.25% | |
| TSLA 260327P00342500 | 342.50 | 0.04 | 0.04 | 0.05 | 662 | 1383 | 66.41% | |
| TSLA 260327P00387500 | 387.50 | 5.7 | 5.6 | 5.7 | 21400 | 1310 | 42.79% | YES |
| TSLA 260327P00285000 | 285.00 | 0.02 | 0.01 | 0.02 | 106 | 1221 | 139.06% | |
| TSLA 260327P00255000 | 255.00 | 0.01 | 0.01 | 0.02 | 270 | 1220 | 184.38% | |
| TSLA 260327P00270000 | 270.00 | 0.01 | 0.01 | 0.02 | 5 | 1175 | 160.94% | |
| TSLA 260327P00405000 | 405.00 | 19.5 | 19.15 | 19.6 | 2714 | 1143 | 47.66% | YES |
| TSLA 260327P00357500 | 357.50 | 0.15 | 0.15 | 0.16 | 1104 | 1114 | 53.91% | |
| TSLA 260327P00120000 | 120.00 | 0.01 | 0 | 0.01 | 2 | 1110 | 450.00% | |
| TSLA 260327P00337500 | 337.50 | 0.05 | 0.04 | 0.05 | 481 | 1107 | 73.83% | |
| TSLA 260327P00332500 | 332.50 | 0.03 | 0.03 | 0.04 | 581 | 1023 | 78.91% | |
| TSLA 260327P00090000 | 90.00 | 0.01 | 0 | 0.01 | 0 | 1000 | 562.50% | |
| TSLA 260327P00295000 | 295.00 | 0.02 | 0.01 | 0.02 | 207 | 990 | 123.44% | |
| TSLA 260327P00317500 | 317.50 | 0.03 | 0.02 | 0.03 | 196 | 967 | 96.88% | |
| TSLA 260327P00327500 | 327.50 | 0.03 | 0.03 | 0.04 | 70 | 913 | 85.94% | |
| TSLA 260327P00210000 | 210.00 | 0.01 | 0 | 0.01 | 21 | 860 | 243.75% | |
| TSLA 260327P00312500 | 312.50 | 0.03 | 0.02 | 0.03 | 207 | 834 | 103.91% | |
| TSLA 260327P00410000 | 410.00 | 23.81 | 23.95 | 24.35 | 3092 | 813 | 49.46% | YES |
| TSLA 260327P00100000 | 100.00 | 0.01 | 0 | 0.01 | 1 | 749 | 525.00% | |
| TSLA 260327P00322500 | 322.50 | 0.03 | 0.03 | 0.04 | 802 | 739 | 92.97% | |
| TSLA 260327P00402500 | 402.50 | 17 | 16.8 | 17.25 | 1148 | 691 | 45.95% | YES |
| TSLA 260327P00415000 | 415.00 | 27.58 | 28.7 | 29.35 | 493 | 663 | 57.23% | YES |
| TSLA 260327P00392500 | 392.50 | 8.75 | 8.6 | 8.7 | 18258 | 637 | 41.07% | YES |
| TSLA 260327P00170000 | 170.00 | 0.01 | 0 | 0.01 | 157 | 533 | 325.00% | |
| TSLA 260327P00407500 | 407.50 | 17.25 | 21.55 | 22 | 158 | 384 | 49.71% | YES |
| TSLA 260327P00420000 | 420.00 | 34.46 | 33.95 | 34.35 | 822 | 367 | 54.10% | YES |
| TSLA 260327P00180000 | 180.00 | 0.01 | 0 | 0.01 | 327 | 339 | 300.00% | |
| TSLA 260327P00110000 | 110.00 | 0.01 | 0 | 0.01 | 3 | 166 | 487.50% | |
| TSLA 260327P00412500 | 412.50 | 26.6 | 26.4 | 26.9 | 44 | 105 | 55.08% | YES |
| TSLA 260327P00422500 | 422.50 | 36.5 | 36.15 | 37.2 | 27 | 60 | 59.18% | YES |
| TSLA 260327P00417500 | 417.50 | 32.11 | 31.4 | 32.2 | 42 | 52 | 58.98% | YES |
| TSLA 260327P00450000 | 450.00 | 66.55 | 63.9 | 64.7 | 5 | 22 | 102.34% | YES |
| TSLA 260327P00440000 | 440.00 | 47.36 | 53.9 | 54.7 | 11 | 7 | 89.75% | YES |
| TSLA 260327P00455000 | 455.00 | 69.37 | 68.9 | 69.7 | 5 | 4 | 108.50% | YES |
| TSLA 260327P00425000 | 425.00 | 36.45 | 38.9 | 39.7 | 22 | 3 | 69.63% | YES |
| TSLA 260327P00435000 | 435.00 | 60.18 | 48.9 | 49.7 | 2 | 1 | 83.20% | YES |
| TSLA 260327P00480000 | 480.00 | 91.45 | 93.9 | 94.65 | 2 | 0 | 135.35% | YES |
| TSLA 260327P00640000 | 640.00 | 232.35 | 253.9 | 254.7 | 0 | 0 | 280.47% | YES |
| TSLA 260327P00445000 | 445.00 | 51.8 | 58.9 | 59.7 | 1 | 0 | 96.19% | YES |
| TSLA 260327P00520000 | 520.00 | 114.9 | 133.65 | 134.7 | 1 | 0 | 164.06% | YES |
| TSLA 260327P00460000 | 460.00 | 61.12 | 73.9 | 74.7 | 200 | 0 | 114.45% | YES |
| TSLA 260327P00485000 | 485.00 | 75.21 | 98.9 | 99.7 | 2 | 0 | 142.87% | YES |
| TSLA 260327P00490000 | 490.00 | 103.95 | 103.9 | 104.7 | 1 | 0 | 148.24% | YES |
| TSLA 260327P00510000 | 510.00 | 107.65 | 123.9 | 124.7 | 1 | 0 | 168.95% | YES |
| TSLA 260327P00430000 | 430.00 | 44.25 | 43.9 | 44.65 | 9 | 0 | 75.20% | YES |
| TSLA 260327P00600000 | 600.00 | 216.45 | 213.9 | 214.7 | 8 | 0 | 249.61% | YES |
| TSLA 260327P00550000 | 550.00 | 146.4 | 163.9 | 164.7 | 3 | 0 | 207.03% | YES |
| TSLA 260327P00525000 | 525.00 | 126.62 | 138.65 | 139.7 | 170 | 0 | 168.75% | YES |
| TSLA 260327P00427500 | 427.50 | 44.15 | 41.15 | 42.2 | 2 | 0 | 65.63% | YES |
| TSLA 260327P00432500 | 432.50 | 40.4 | 46.45 | 47.2 | 4 | 0 | 81.15% | YES |
| TSLA 260327P00437500 | 437.50 | 53.4 | 51.4 | 52.2 | 2 | 0 | 86.52% | YES |
| TSLA 260327P00505000 | 505.00 | 102.25 | 118.9 | 119.7 | 1 | 0 | 163.87% | YES |
| TSLA 260327P00465000 | 465.00 | 70.8 | 78.9 | 79.7 | 15 | 0 | 120.41% | YES |
| TSLA 260327P00495000 | 495.00 | 93.21 | 108.9 | 109.7 | 1 | 0 | 153.52% | YES |
| TSLA 260327P00500000 | 500.00 | 102.98 | 113.9 | 114.7 | 4 | 0 | 158.79% | YES |
| TSLA 260327P00475000 | 475.00 | 87 | 88.9 | 89.65 | 2 | 0 | 129.88% | YES |
| TSLA 260327P00530000 | 530.00 | 127.9 | 143.9 | 144.7 | 15 | 0 | 188.67% | YES |
| TSLA 260327P00555000 | 555.00 | 169.6 | 168.9 | 169.7 | 2 | 0 | 211.52% | YES |
| TSLA 260327P00470000 | 470.00 | 69.5 | 83.9 | 84.7 | 8 | 0 | 126.17% | YES |
| TSLA 260327P00515000 | 515.00 | 111.4 | 128.9 | 129.7 | 2 | 0 | 174.02% | YES |
| TSLA 260327P00545000 | 545.00 | 141.42 | 158.9 | 159.7 | 0 | 0 | 202.54% | YES |
| TSLA 260327P00442500 | 442.50 | 60.8 | 56.4 | 57.2 | 0 | 0 | 92.97% | YES |
| TSLA 260327P00447500 | 447.50 | 64.07 | 61.4 | 62.2 | 5 | 0 | 99.32% | YES |
| TSLA 260327P00487500 | 487.50 | 106.8 | 101.4 | 102.2 | 2 | 0 | 145.61% | YES |
| TSLA 260327P00800000 | 800.00 | 417.25 | 413.9 | 414.7 | 1 | 0 | 382.81% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-03-27. 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 2026-03-27. 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 2026-03-27. 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 2026-03-27 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 2026-03-27 approaches.
