Detailed TSLA options chain for 2026-04-17 – 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 – 2026-04-17 – 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 2026-04-17.
This TSLA 2026-04-17 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 2026-04-17. 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 260417C00500000 | 500.00 | 0.25 | 0.25 | 0.26 | 2483 | 26599 | 47.07% | |
| TSLA 260417C00990000 | 990.00 | 0.01 | 0 | 0.01 | 156 | 22253 | 103.13% | |
| TSLA 260417C00550000 | 550.00 | 0.11 | 0.1 | 0.11 | 148 | 15242 | 55.08% | |
| TSLA 260417C00940000 | 940.00 | 0.01 | 0 | 0.02 | 4 | 12546 | 101.56% | |
| TSLA 260417C00450000 | 450.00 | 1.11 | 1.11 | 1.13 | 6112 | 12486 | 39.87% | |
| TSLA 260417C00400000 | 400.00 | 9.65 | 9.7 | 9.8 | 5749 | 12465 | 40.28% | |
| TSLA 260417C00440000 | 440.00 | 1.66 | 1.67 | 1.7 | 1493 | 9743 | 39.06% | |
| TSLA 260417C00420000 | 420.00 | 4.07 | 4.05 | 4.15 | 3951 | 8631 | 38.72% | |
| TSLA 260417C00410000 | 410.00 | 6.35 | 6.4 | 6.45 | 3019 | 7711 | 39.21% | |
| TSLA 260417C00600000 | 600.00 | 0.05 | 0.04 | 0.05 | 723 | 6446 | 61.33% | |
| TSLA 260417C00415000 | 415.00 | 5.1 | 5.1 | 5.2 | 1207 | 6361 | 38.95% | |
| TSLA 260417C00435000 | 435.00 | 2.08 | 2.07 | 2.1 | 3402 | 5401 | 38.75% | |
| TSLA 260417C00970000 | 970.00 | 0.02 | 0 | 0.02 | 1 | 5372 | 104.69% | |
| TSLA 260417C00460000 | 460.00 | 0.77 | 0.77 | 0.78 | 4508 | 5245 | 40.98% | |
| TSLA 260417C00425000 | 425.00 | 3.3 | 3.25 | 3.3 | 652 | 5240 | 38.60% | |
| TSLA 260417C00430000 | 430.00 | 2.59 | 2.59 | 2.61 | 2101 | 5055 | 38.53% | |
| TSLA 260417C00800000 | 800.00 | 0.03 | 0 | 0.03 | 3 | 4961 | 87.50% | |
| TSLA 260417C00445000 | 445.00 | 1.35 | 1.35 | 1.37 | 630 | 4857 | 39.36% | |
| TSLA 260417C00100000 | 100.00 | 287.2 | 284.85 | 287.2 | 20 | 4703 | 192.97% | YES |
| TSLA 260417C00380000 | 380.00 | 19.5 | 19.7 | 19.85 | 3214 | 4694 | 43.58% | YES |
| TSLA 260417C00475000 | 475.00 | 0.49 | 0.47 | 0.49 | 975 | 4481 | 43.14% | |
| TSLA 260417C00390000 | 390.00 | 14.06 | 14.15 | 14.25 | 3227 | 4321 | 41.70% | |
| TSLA 260417C00980000 | 980.00 | 0.01 | 0 | 0.02 | 55 | 4294 | 106.25% | |
| TSLA 260417C00470000 | 470.00 | 0.56 | 0.56 | 0.57 | 40460 | 3837 | 42.43% | |
| TSLA 260417C00590000 | 590.00 | 0.06 | 0.05 | 0.06 | 221 | 3771 | 60.35% | |
| TSLA 260417C00740000 | 740.00 | 0.03 | 0.01 | 0.03 | 58 | 3638 | 81.25% | |
| TSLA 260417C00580000 | 580.00 | 0.06 | 0.06 | 0.07 | 49 | 3498 | 59.18% | |
| TSLA 260417C00585000 | 585.00 | 0.07 | 0.05 | 0.07 | 608 | 3496 | 59.77% | |
| TSLA 260417C00560000 | 560.00 | 0.1 | 0.08 | 0.1 | 16 | 3496 | 56.54% | |
| TSLA 260417C00370000 | 370.00 | 26.55 | 26.35 | 26.45 | 497 | 3469 | 45.78% | YES |
| TSLA 260417C00455000 | 455.00 | 0.92 | 0.92 | 0.93 | 2188 | 3459 | 40.36% | |
| TSLA 260417C00930000 | 930.00 | 0.01 | 0 | 0.02 | 4 | 3445 | 101.56% | |
| TSLA 260417C00570000 | 570.00 | 0.07 | 0.06 | 0.07 | 15 | 3400 | 57.03% | |
| TSLA 260417C00480000 | 480.00 | 0.42 | 0.41 | 0.43 | 825 | 3395 | 43.97% | |
| TSLA 260417C00630000 | 630.00 | 0.05 | 0.03 | 0.05 | 838 | 3375 | 66.60% | |
| TSLA 260417C00700000 | 700.00 | 0.02 | 0.02 | 0.04 | 105 | 3317 | 77.34% | |
| TSLA 260417C00635000 | 635.00 | 0.03 | 0.03 | 0.05 | 51 | 3168 | 67.58% | |
| TSLA 260417C00405000 | 405.00 | 7.85 | 7.9 | 8 | 1381 | 3111 | 39.72% | |
| TSLA 260417C00595000 | 595.00 | 0.04 | 0.04 | 0.06 | 3 | 3080 | 60.94% | |
| TSLA 260417C00395000 | 395.00 | 11.7 | 11.75 | 11.85 | 1288 | 3035 | 40.85% | |
| TSLA 260417C00465000 | 465.00 | 0.66 | 0.65 | 0.67 | 1783 | 2899 | 41.75% | |
| TSLA 260417C00485000 | 485.00 | 0.37 | 0.36 | 0.37 | 94 | 2859 | 44.63% | |
| TSLA 260417C00675000 | 675.00 | 0.03 | 0.02 | 0.04 | 229 | 2734 | 73.05% | |
| TSLA 260417C00620000 | 620.00 | 0.04 | 0.03 | 0.06 | 27 | 2707 | 65.23% | |
| TSLA 260417C00005000 | 5.00 | 378.62 | 379.75 | 382.25 | 3 | 2604 | 631.25% | YES |
| TSLA 260417C00610000 | 610.00 | 0.03 | 0.04 | 0.05 | 5 | 2479 | 63.28% | |
| TSLA 260417C00680000 | 680.00 | 0.03 | 0.02 | 0.04 | 1 | 2465 | 73.83% | |
| TSLA 260417C00385000 | 385.00 | 16.65 | 16.8 | 16.9 | 2591 | 2399 | 42.55% | YES |
| TSLA 260417C00750000 | 750.00 | 0.03 | 0.01 | 0.03 | 4 | 2361 | 82.81% | |
| TSLA 260417C00525000 | 525.00 | 0.15 | 0.14 | 0.16 | 19 | 2325 | 50.78% | |
| TSLA 260417C00535000 | 535.00 | 0.1 | 0.12 | 0.14 | 1 | 2242 | 52.54% | |
| TSLA 260417C00530000 | 530.00 | 0.14 | 0.13 | 0.15 | 37 | 2200 | 51.76% | |
| TSLA 260417C00880000 | 880.00 | 0.03 | 0.01 | 0.03 | 4 | 2088 | 100.00% | |
| TSLA 260417C00790000 | 790.00 | 0.01 | 0 | 0.03 | 2 | 2023 | 86.72% | |
| TSLA 260417C00520000 | 520.00 | 0.17 | 0.16 | 0.18 | 233 | 1808 | 50.20% | |
| TSLA 260417C00510000 | 510.00 | 0.21 | 0.2 | 0.21 | 117 | 1745 | 48.68% | |
| TSLA 260417C00950000 | 950.00 | 0.03 | 0 | 0.02 | 2 | 1690 | 103.13% | |
| TSLA 260417C00665000 | 665.00 | 0.03 | 0.02 | 0.04 | 9 | 1664 | 71.48% | |
| TSLA 260417C00650000 | 650.00 | 0.04 | 0.03 | 0.05 | 4 | 1662 | 70.31% | |
| TSLA 260417C00605000 | 605.00 | 0.05 | 0.04 | 0.05 | 555 | 1662 | 62.31% | |
| TSLA 260417C00490000 | 490.00 | 0.33 | 0.32 | 0.33 | 129 | 1646 | 45.51% | |
| TSLA 260417C00920000 | 920.00 | 0.03 | 0 | 0.02 | 4 | 1612 | 99.22% | |
| TSLA 260417C00850000 | 850.00 | 0.01 | 0 | 0.02 | 21 | 1598 | 92.19% | |
| TSLA 260417C00690000 | 690.00 | 0.04 | 0.02 | 0.04 | 2 | 1577 | 75.78% | |
| TSLA 260417C00375000 | 375.00 | 22.9 | 22.9 | 23.05 | 397 | 1545 | 44.68% | YES |
| TSLA 260417C00565000 | 565.00 | 0.09 | 0.07 | 0.09 | 7 | 1435 | 57.03% | |
| TSLA 260417C00670000 | 670.00 | 0.03 | 0.02 | 0.05 | 2 | 1412 | 73.05% | |
| TSLA 260417C00350000 | 350.00 | 41.9 | 41.65 | 42.15 | 83 | 1391 | 50.74% | YES |
| TSLA 260417C00770000 | 770.00 | 0.01 | 0 | 0.03 | 2 | 1375 | 83.59% | |
| TSLA 260417C00625000 | 625.00 | 0.03 | 0.03 | 0.05 | 28 | 1354 | 65.63% | |
| TSLA 260417C00720000 | 720.00 | 0.07 | 0.02 | 0.04 | 6 | 1265 | 80.47% | |
| TSLA 260417C00505000 | 505.00 | 0.23 | 0.22 | 0.24 | 232 | 1254 | 48.05% | |
| TSLA 260417C00660000 | 660.00 | 0.02 | 0.02 | 0.04 | 2 | 1200 | 70.31% | |
| TSLA 260417C00495000 | 495.00 | 0.27 | 0.28 | 0.29 | 420 | 1191 | 46.24% | |
| TSLA 260417C00305000 | 305.00 | 90.45 | 82.75 | 83.15 | 4 | 1177 | 66.10% | YES |
| TSLA 260417C00780000 | 780.00 | 0.01 | 0 | 0.03 | 2 | 1140 | 85.16% | |
| TSLA 260417C00710000 | 710.00 | 0.03 | 0.02 | 0.04 | 2 | 1109 | 78.91% | |
| TSLA 260417C00870000 | 870.00 | 0.01 | 0 | 0.02 | 5 | 1107 | 93.75% | |
| TSLA 260417C00540000 | 540.00 | 0.11 | 0.11 | 0.12 | 40 | 1105 | 53.13% | |
| TSLA 260417C00960000 | 960.00 | 0.03 | 0 | 0.02 | 2 | 1026 | 104.69% | |
| TSLA 260417C00300000 | 300.00 | 90.52 | 87.55 | 88.1 | 5 | 1003 | 68.69% | YES |
| TSLA 260417C00900000 | 900.00 | 0.01 | 0 | 0.02 | 2 | 963 | 97.66% | |
| TSLA 260417C00890000 | 890.00 | 0.11 | 0 | 0.02 | 2 | 955 | 96.88% | |
| TSLA 260417C00515000 | 515.00 | 0.16 | 0.18 | 0.19 | 83 | 923 | 49.51% | |
| TSLA 260417C00910000 | 910.00 | 0.04 | 0 | 0.02 | 3 | 869 | 98.44% | |
| TSLA 260417C00075000 | 75.00 | 307.35 | 309.95 | 312.05 | 14 | 856 | 225.00% | YES |
| TSLA 260417C00820000 | 820.00 | 0.01 | 0.01 | 0.03 | 11 | 728 | 92.19% | |
| TSLA 260417C00575000 | 575.00 | 0.06 | 0.05 | 0.08 | 70 | 725 | 58.01% | |
| TSLA 260417C00250000 | 250.00 | 132.3 | 135.4 | 138 | 18 | 700 | 90.41% | YES |
| TSLA 260417C00860000 | 860.00 | 0.01 | 0 | 0.02 | 6 | 691 | 92.97% | |
| TSLA 260417C00640000 | 640.00 | 0.01 | 0.02 | 0.05 | 1 | 668 | 67.58% | |
| TSLA 260417C00360000 | 360.00 | 35 | 33.75 | 33.9 | 62 | 667 | 48.32% | YES |
| TSLA 260417C00545000 | 545.00 | 0.08 | 0.1 | 0.12 | 127 | 642 | 54.10% | |
| TSLA 260417C00245000 | 245.00 | 124.84 | 140.35 | 142.9 | 13 | 593 | 92.43% | YES |
| TSLA 260417C00840000 | 840.00 | 0.01 | 0 | 0.03 | 6 | 568 | 92.97% | |
| TSLA 260417C00555000 | 555.00 | 0.1 | 0.08 | 0.1 | 95 | 551 | 55.37% | |
| TSLA 260417C00645000 | 645.00 | 0.05 | 0.02 | 0.05 | 3 | 551 | 68.75% | |
| TSLA 260417C00320000 | 320.00 | 76.2 | 68.15 | 68.9 | 5 | 486 | 59.18% | YES |
| TSLA 260417C00730000 | 730.00 | 0.02 | 0.02 | 0.04 | 40 | 472 | 82.03% | |
| TSLA 260417C00615000 | 615.00 | 0.05 | 0.03 | 0.06 | 10 | 467 | 64.45% | |
| TSLA 260417C00330000 | 330.00 | 59.38 | 58.9 | 59.65 | 17 | 451 | 55.90% | YES |
| TSLA 260417C00830000 | 830.00 | 0.01 | 0 | 0.03 | 6 | 435 | 91.41% | |
| TSLA 260417C00810000 | 810.00 | 0.03 | 0 | 0.03 | 5 | 414 | 89.06% | |
| TSLA 260417C00175000 | 175.00 | 207.57 | 209.2 | 212.4 | 400 | 413 | 171.92% | YES |
| TSLA 260417C00220000 | 220.00 | 161.46 | 164.55 | 167.7 | 3 | 366 | 92.58% | YES |
| TSLA 260417C00290000 | 290.00 | 104.43 | 96.4 | 98.05 | 5 | 361 | 69.93% | YES |
| TSLA 260417C00280000 | 280.00 | 114.76 | 106.35 | 107.95 | 28 | 361 | 76.05% | YES |
| TSLA 260417C00260000 | 260.00 | 124.65 | 125.55 | 128.3 | 201 | 349 | 87.21% | YES |
| TSLA 260417C00185000 | 185.00 | 182.47 | 199.3 | 202.6 | 1 | 297 | 164.92% | YES |
| TSLA 260417C00365000 | 365.00 | 30.05 | 29.95 | 30.1 | 71 | 297 | 47.07% | YES |
| TSLA 260417C00275000 | 275.00 | 113.64 | 111.3 | 112.75 | 49 | 290 | 77.95% | YES |
| TSLA 260417C00340000 | 340.00 | 52.9 | 49.95 | 50.65 | 16 | 289 | 52.84% | YES |
| TSLA 260417C00655000 | 655.00 | 0.04 | 0.02 | 0.05 | 8 | 269 | 70.31% | |
| TSLA 260417C00225000 | 225.00 | 145.68 | 159.65 | 162.7 | 1 | 260 | 92.09% | YES |
| TSLA 260417C00355000 | 355.00 | 40.58 | 37.75 | 37.9 | 30 | 249 | 49.76% | YES |
| TSLA 260417C00760000 | 760.00 | 0.01 | 0 | 0.03 | 2 | 237 | 82.03% | |
| TSLA 260417C00160000 | 160.00 | 238.03 | 223.95 | 227.6 | 50 | 212 | 193.90% | YES |
| TSLA 260417C00310000 | 310.00 | 74.18 | 77.6 | 78.35 | 4 | 211 | 62.67% | YES |
| TSLA 260417C00315000 | 315.00 | 76 | 72.85 | 73.6 | 2 | 204 | 60.86% | YES |
| TSLA 260417C00195000 | 195.00 | 200.2 | 189.35 | 192.6 | 151 | 201 | 90.63% | YES |
| TSLA 260417C00325000 | 325.00 | 67.32 | 63.5 | 64.25 | 5 | 199 | 57.53% | YES |
| TSLA 260417C00345000 | 345.00 | 47 | 45.75 | 46.3 | 5 | 142 | 51.72% | YES |
| TSLA 260417C00295000 | 295.00 | 91.45 | 91.8 | 93.2 | 1 | 138 | 69.31% | YES |
| TSLA 260417C00335000 | 335.00 | 57.1 | 54.4 | 55.15 | 2 | 108 | 54.48% | YES |
| TSLA 260417C00240000 | 240.00 | 139.7 | 145.3 | 147.8 | 2 | 104 | 94.34% | YES |
| TSLA 260417C00200000 | 200.00 | 188.82 | 184.35 | 187.55 | 1 | 96 | 148.49% | YES |
| TSLA 260417C00120000 | 120.00 | 253.5 | 263.8 | 267.35 | 90 | 93 | 244.63% | YES |
| TSLA 260417C00050000 | 50.00 | 349.58 | 333.6 | 337.15 | 88 | 88 | 413.67% | YES |
| TSLA 260417C00180000 | 180.00 | 201.8 | 204.25 | 207.55 | 5 | 85 | 169.43% | YES |
| TSLA 260417C00285000 | 285.00 | 112.13 | 101.2 | 103 | 5 | 84 | 71.92% | YES |
| TSLA 260417C00270000 | 270.00 | 115.5 | 115.7 | 118.25 | 2 | 77 | 80.76% | YES |
| TSLA 260417C00215000 | 215.00 | 184.21 | 169.5 | 172.7 | 2 | 68 | 94.34% | YES |
| TSLA 260417C00230000 | 230.00 | 152.06 | 154.9 | 157.75 | 40 | 60 | 94.92% | YES |
| TSLA 260417C00265000 | 265.00 | 118.94 | 120.6 | 123.3 | 1 | 56 | 83.98% | YES |
| TSLA 260417C00210000 | 210.00 | 156.31 | 175.1 | 177.75 | 33 | 52 | 113.57% | YES |
| TSLA 260417C00030000 | 30.00 | 358.09 | 353.5 | 357.1 | 1 | 46 | 521.29% | YES |
| TSLA 260417C00190000 | 190.00 | 213.21 | 194.25 | 197.5 | 1 | 45 | 157.76% | YES |
| TSLA 260417C00205000 | 205.00 | 166.2 | 179.35 | 182.55 | 1 | 37 | 143.60% | YES |
| TSLA 260417C00135000 | 135.00 | 264.75 | 248.85 | 252.4 | 5 | 37 | 222.80% | YES |
| TSLA 260417C00255000 | 255.00 | 129.95 | 130.45 | 133.2 | 5 | 23 | 89.14% | YES |
| TSLA 260417C00105000 | 105.00 | 344.6 | 316.45 | 321.6 | 1 | 23 | 701.48% | YES |
| TSLA 260417C00235000 | 235.00 | 163.12 | 150.25 | 152.8 | 8 | 18 | 97.36% | YES |
| TSLA 260417C00140000 | 140.00 | 225.65 | 243.85 | 247.45 | 6 | 16 | 216.94% | YES |
| TSLA 260417C00165000 | 165.00 | 237.33 | 218.95 | 222.5 | 1 | 15 | 185.64% | YES |
| TSLA 260417C00010000 | 10.00 | 375.12 | 373.45 | 376.95 | 2 | 13 | 777.34% | YES |
| TSLA 260417C00150000 | 150.00 | 226.47 | 234.15 | 237.4 | 1 | 12 | 202.10% | YES |
| TSLA 260417C00155000 | 155.00 | 295.9 | 266.95 | 272.75 | 1 | 9 | 509.16% | YES |
| TSLA 260417C00170000 | 170.00 | 210.95 | 214 | 217.55 | 3 | 9 | 180.76% | YES |
| TSLA 260417C00025000 | 25.00 | 370.68 | 358.55 | 362.1 | 7 | 8 | 563.09% | YES |
| TSLA 260417C00130000 | 130.00 | 256.42 | 253.8 | 257.4 | 1 | 7 | 230.27% | YES |
| TSLA 260417C00110000 | 110.00 | 331.84 | 285.5 | 291.7 | 3 | 6 | 434.73% | YES |
| TSLA 260417C00145000 | 145.00 | 348.3 | 290.1 | 292.25 | 5 | 6 | 619.18% | YES |
| TSLA 260417C00035000 | 35.00 | 447.8 | 397.9 | 402 | 5 | 5 | 0.00% | YES |
| TSLA 260417C00125000 | 125.00 | 262.42 | 258.85 | 262.35 | 1 | 4 | 236.57% | YES |
| TSLA 260417C00040000 | 40.00 | 437.5 | 392.95 | 397.05 | 0 | 3 | 0.00% | YES |
| TSLA 260417C00115000 | 115.00 | 327.2 | 290.9 | 295 | 0 | 2 | 510.62% | YES |
| TSLA 260417C00055000 | 55.00 | 399.63 | 372.25 | 375.2 | 1 | 1 | 1333.01% | YES |
The table below lists all put options on TSLA expiring on 2026-04-17. 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 260417P00350000 | 350.00 | 5 | 4.95 | 5.05 | 2279 | 12780 | 47.39% | |
| TSLA 260417P00370000 | 370.00 | 9.44 | 9.35 | 9.45 | 2689 | 11636 | 42.80% | |
| TSLA 260417P00400000 | 400.00 | 22.9 | 22.7 | 22.85 | 4106 | 9572 | 37.56% | YES |
| TSLA 260417P00380000 | 380.00 | 12.9 | 12.75 | 12.8 | 2958 | 8494 | 40.68% | |
| TSLA 260417P00360000 | 360.00 | 6.95 | 6.8 | 6.9 | 1733 | 8375 | 44.97% | |
| TSLA 260417P00100000 | 100.00 | 0.01 | 0.01 | 0.04 | 22 | 8129 | 175.00% | |
| TSLA 260417P00345000 | 345.00 | 4.3 | 4.2 | 4.3 | 291 | 5559 | 48.56% | |
| TSLA 260417P00340000 | 340.00 | 3.67 | 3.6 | 3.65 | 370 | 5464 | 49.72% | |
| TSLA 260417P00320000 | 320.00 | 1.95 | 1.89 | 1.92 | 504 | 5361 | 54.68% | |
| TSLA 260417P00385000 | 385.00 | 14.85 | 14.8 | 14.9 | 3153 | 5225 | 39.84% | |
| TSLA 260417P00300000 | 300.00 | 1.03 | 1.02 | 1.04 | 965 | 5187 | 60.35% | |
| TSLA 260417P00390000 | 390.00 | 17.31 | 17.15 | 17.25 | 3340 | 5153 | 38.98% | YES |
| TSLA 260417P00395000 | 395.00 | 19.97 | 19.75 | 19.9 | 4262 | 5099 | 38.23% | YES |
| TSLA 260417P00375000 | 375.00 | 11.1 | 10.9 | 11 | 1288 | 4994 | 41.69% | |
| TSLA 260417P00410000 | 410.00 | 28.95 | 29.4 | 29.55 | 237 | 4608 | 36.29% | YES |
| TSLA 260417P00420000 | 420.00 | 37.17 | 37.1 | 37.3 | 100 | 4402 | 35.35% | YES |
| TSLA 260417P00330000 | 330.00 | 2.66 | 2.61 | 2.64 | 877 | 4252 | 52.09% | |
| TSLA 260417P00250000 | 250.00 | 0.25 | 0.24 | 0.25 | 405 | 4073 | 76.56% | |
| TSLA 260417P00105000 | 105.00 | 0.03 | 0.02 | 0.04 | 2 | 4071 | 171.88% | |
| TSLA 260417P00365000 | 365.00 | 7.9 | 8 | 8.1 | 409 | 3952 | 43.92% | |
| TSLA 260417P00325000 | 325.00 | 2.25 | 2.22 | 2.25 | 385 | 3864 | 53.37% | |
| TSLA 260417P00450000 | 450.00 | 64.68 | 64.3 | 64.8 | 27 | 3703 | 36.62% | YES |
| TSLA 260417P00440000 | 440.00 | 55.25 | 54.45 | 55.35 | 1609 | 3486 | 36.56% | YES |
| TSLA 260417P00500000 | 500.00 | 114.25 | 113.8 | 114.4 | 84 | 3261 | 49.17% | YES |
| TSLA 260417P00280000 | 280.00 | 0.57 | 0.56 | 0.58 | 30 | 3038 | 66.50% | |
| TSLA 260417P00200000 | 200.00 | 0.08 | 0.07 | 0.1 | 250 | 2956 | 98.83% | |
| TSLA 260417P00405000 | 405.00 | 26.77 | 25.9 | 26.05 | 105 | 2926 | 36.86% | YES |
| TSLA 260417P00355000 | 355.00 | 5.85 | 5.8 | 5.9 | 311 | 2905 | 46.15% | |
| TSLA 260417P00425000 | 425.00 | 40.59 | 41.3 | 41.9 | 41 | 2902 | 36.74% | YES |
| TSLA 260417P00335000 | 335.00 | 3.03 | 3.05 | 3.1 | 816 | 2863 | 50.78% | |
| TSLA 260417P00430000 | 430.00 | 46.17 | 45.65 | 46.3 | 60 | 2835 | 36.84% | YES |
| TSLA 260417P00290000 | 290.00 | 0.76 | 0.75 | 0.78 | 257 | 2517 | 63.38% | |
| TSLA 260417P00460000 | 460.00 | 71.44 | 73.8 | 74.55 | 12 | 2451 | 37.79% | YES |
| TSLA 260417P00275000 | 275.00 | 0.52 | 0.48 | 0.51 | 16 | 2371 | 68.12% | |
| TSLA 260417P00310000 | 310.00 | 1.42 | 1.38 | 1.41 | 241 | 2355 | 57.45% | |
| TSLA 260417P00415000 | 415.00 | 33.55 | 33.15 | 33.3 | 171 | 2259 | 35.76% | YES |
| TSLA 260417P00050000 | 50.00 | 0.02 | 0 | 0.01 | 2 | 2018 | 231.25% | |
| TSLA 260417P00315000 | 315.00 | 1.64 | 1.62 | 1.64 | 172 | 1812 | 56.06% | |
| TSLA 260417P00435000 | 435.00 | 47.2 | 50.15 | 50.8 | 8 | 1775 | 36.87% | YES |
| TSLA 260417P00295000 | 295.00 | 0.89 | 0.87 | 0.9 | 63 | 1736 | 61.84% | |
| TSLA 260417P00190000 | 190.00 | 0.08 | 0.05 | 0.09 | 2 | 1543 | 103.91% | |
| TSLA 260417P00215000 | 215.00 | 0.11 | 0.1 | 0.12 | 23 | 1528 | 91.21% | |
| TSLA 260417P00270000 | 270.00 | 0.44 | 0.42 | 0.44 | 74 | 1490 | 69.78% | |
| TSLA 260417P00445000 | 445.00 | 60.37 | 59.55 | 60.05 | 64 | 1469 | 36.66% | YES |
| TSLA 260417P00210000 | 210.00 | 0.13 | 0.09 | 0.12 | 26 | 1405 | 94.14% | |
| TSLA 260417P00455000 | 455.00 | 68.7 | 69.05 | 69.65 | 2 | 1338 | 37.09% | YES |
| TSLA 260417P00305000 | 305.00 | 1.2 | 1.18 | 1.21 | 185 | 1231 | 58.86% | |
| TSLA 260417P00150000 | 150.00 | 0.1 | 0.02 | 0.06 | 5 | 1133 | 129.30% | |
| TSLA 260417P00285000 | 285.00 | 0.59 | 0.65 | 0.67 | 11 | 1053 | 64.94% | |
| TSLA 260417P00240000 | 240.00 | 0.19 | 0.18 | 0.2 | 54 | 991 | 80.37% | |
| TSLA 260417P00180000 | 180.00 | 0.06 | 0.04 | 0.08 | 1 | 863 | 109.77% | |
| TSLA 260417P00255000 | 255.00 | 0.28 | 0.27 | 0.29 | 61 | 850 | 74.76% | |
| TSLA 260417P00225000 | 225.00 | 0.14 | 0.13 | 0.15 | 32 | 825 | 86.91% | |
| TSLA 260417P00235000 | 235.00 | 0.15 | 0.16 | 0.18 | 10 | 775 | 82.42% | |
| TSLA 260417P00130000 | 130.00 | 0.01 | 0.01 | 0.05 | 117 | 773 | 144.53% | |
| TSLA 260417P00110000 | 110.00 | 0.06 | 0.02 | 0.04 | 25 | 737 | 165.63% | |
| TSLA 260417P00005000 | 5.00 | 0.01 | 0 | 0.01 | 3 | 726 | 512.50% | |
| TSLA 260417P00165000 | 165.00 | 0.09 | 0.03 | 0.07 | 10 | 705 | 119.14% | |
| TSLA 260417P00170000 | 170.00 | 0.08 | 0.04 | 0.07 | 2 | 677 | 116.41% | |
| TSLA 260417P00220000 | 220.00 | 0.12 | 0.11 | 0.13 | 2 | 620 | 88.67% | |
| TSLA 260417P00085000 | 85.00 | 0.03 | 0 | 0.03 | 2 | 611 | 187.50% | |
| TSLA 260417P00230000 | 230.00 | 0.14 | 0.14 | 0.17 | 10 | 605 | 84.77% | |
| TSLA 260417P00265000 | 265.00 | 0.35 | 0.36 | 0.38 | 5 | 602 | 71.34% | |
| TSLA 260417P00260000 | 260.00 | 0.32 | 0.32 | 0.33 | 62 | 576 | 73.14% | |
| TSLA 260417P00175000 | 175.00 | 0.05 | 0.05 | 0.08 | 6 | 569 | 114.45% | |
| TSLA 260417P00080000 | 80.00 | 0.01 | 0 | 0.03 | 1 | 528 | 195.31% | |
| TSLA 260417P00060000 | 60.00 | 0.01 | 0 | 0.02 | 2 | 521 | 225.00% | |
| TSLA 260417P00160000 | 160.00 | 0.03 | 0.03 | 0.06 | 10 | 481 | 122.27% | |
| TSLA 260417P00245000 | 245.00 | 0.22 | 0.21 | 0.22 | 38 | 476 | 78.42% | |
| TSLA 260417P00120000 | 120.00 | 0.03 | 0.02 | 0.04 | 10 | 470 | 154.69% | |
| TSLA 260417P00155000 | 155.00 | 0.08 | 0.03 | 0.06 | 10 | 385 | 126.56% | |
| TSLA 260417P00145000 | 145.00 | 0.04 | 0.02 | 0.06 | 1 | 383 | 133.59% | |
| TSLA 260417P00205000 | 205.00 | 0.1 | 0.07 | 0.11 | 64 | 382 | 95.90% | |
| TSLA 260417P00095000 | 95.00 | 0.01 | 0.01 | 0.04 | 20 | 331 | 181.25% | |
| TSLA 260417P00135000 | 135.00 | 0.05 | 0.02 | 0.05 | 5 | 329 | 141.41% | |
| TSLA 260417P00115000 | 115.00 | 0.04 | 0.02 | 0.04 | 95 | 321 | 160.16% | |
| TSLA 260417P00185000 | 185.00 | 0.05 | 0.05 | 0.08 | 1 | 235 | 106.64% | |
| TSLA 260417P00090000 | 90.00 | 0.02 | 0 | 0.04 | 20 | 215 | 184.38% | |
| TSLA 260417P00045000 | 45.00 | 0.01 | 0 | 1.5 | 5 | 175 | 404.79% | |
| TSLA 260417P00040000 | 40.00 | 0.01 | 0 | 1.5 | 130 | 170 | 428.13% | |
| TSLA 260417P00470000 | 470.00 | 76.84 | 83.6 | 84.8 | 47 | 169 | 44.61% | YES |
| TSLA 260417P00195000 | 195.00 | 0.1 | 0.06 | 0.1 | 1 | 150 | 101.56% | |
| TSLA 260417P00125000 | 125.00 | 0.04 | 0.02 | 0.04 | 15 | 130 | 149.22% | |
| TSLA 260417P00075000 | 75.00 | 0.01 | 0 | 0.03 | 1 | 126 | 203.13% | |
| TSLA 260417P00140000 | 140.00 | 0.1 | 0.02 | 0.05 | 5 | 113 | 136.72% | |
| TSLA 260417P00465000 | 465.00 | 77.16 | 78.95 | 79.8 | 46 | 87 | 42.68% | YES |
| TSLA 260417P00070000 | 70.00 | 0.01 | 0 | 0.03 | 2 | 70 | 212.50% | |
| TSLA 260417P00480000 | 480.00 | 103.45 | 93.6 | 94.75 | 2 | 51 | 47.78% | YES |
| TSLA 260417P00525000 | 525.00 | 137.62 | 138.65 | 139.75 | 12 | 50 | 50.93% | YES |
| TSLA 260417P00485000 | 485.00 | 103.25 | 98.6 | 99.75 | 2 | 50 | 49.59% | YES |
| TSLA 260417P00475000 | 475.00 | 93.95 | 88.85 | 89.75 | 8 | 44 | 45.92% | YES |
| TSLA 260417P00055000 | 55.00 | 0.03 | 0 | 0.02 | 30 | 34 | 234.38% | |
| TSLA 260417P00010000 | 10.00 | 0.01 | 0 | 0.01 | 2 | 33 | 425.00% | |
| TSLA 260417P00065000 | 65.00 | 0.02 | 0 | 0.03 | 2 | 29 | 221.88% | |
| TSLA 260417P00730000 | 730.00 | 333 | 291.8 | 294.55 | 20 | 20 | 0.00% | YES |
| TSLA 260417P00510000 | 510.00 | 117.6 | 123.6 | 124.75 | 1 | 8 | 58.23% | YES |
| TSLA 260417P00025000 | 25.00 | 0.06 | 0 | 0.23 | 0 | 6 | 412.50% | |
| TSLA 260417P00490000 | 490.00 | 96.42 | 103.6 | 104.75 | 1 | 4 | 51.39% | YES |
| TSLA 260417P00650000 | 650.00 | 266.65 | 263.65 | 264.75 | 1 | 3 | 80.27% | YES |
| TSLA 260417P00035000 | 35.00 | 0.01 | 0 | 1.5 | 1 | 3 | 454.88% | |
| TSLA 260417P00505000 | 505.00 | 119.25 | 118.55 | 119.6 | 21 | 3 | 54.37% | YES |
| TSLA 260417P00640000 | 640.00 | 227.65 | 253.6 | 254.8 | 1 | 1 | 78.22% | YES |
| TSLA 260417P00520000 | 520.00 | 134.52 | 133.6 | 134.75 | 1 | 1 | 61.50% | YES |
| TSLA 260417P00700000 | 700.00 | 287.75 | 313.65 | 314.75 | 1 | 1 | 90.14% | YES |
| TSLA 260417P00740000 | 740.00 | 299 | 301.8 | 304.6 | 2 | 1 | 0.00% | YES |
| TSLA 260417P00610000 | 610.00 | 216.77 | 209.8 | 212.9 | 200 | 0 | 0.00% | YES |
| TSLA 260417P00890000 | 890.00 | 441.25 | 451.8 | 454.7 | 41 | 0 | 0.00% | YES |
| TSLA 260417P00555000 | 555.00 | 156.67 | 168.6 | 169.75 | 140 | 0 | 57.62% | YES |
| TSLA 260417P00560000 | 560.00 | 161.68 | 173.6 | 174.75 | 80 | 0 | 58.79% | YES |
| TSLA 260417P00565000 | 565.00 | 160.95 | 178.6 | 179.75 | 1 | 0 | 60.06% | YES |
| TSLA 260417P00550000 | 550.00 | 158.6 | 163.65 | 164.75 | 14 | 0 | 57.52% | YES |
| TSLA 260417P00620000 | 620.00 | 214.86 | 219.8 | 222.9 | 3 | 0 | 0.00% | YES |
| TSLA 260417P00020000 | 20.00 | 0.06 | 0 | 0.08 | 1 | 0 | 403.13% | |
| TSLA 260417P00545000 | 545.00 | 142.74 | 158.6 | 159.75 | 81 | 0 | 55.08% | YES |
| TSLA 260417P00535000 | 535.00 | 115.52 | 134.75 | 137.9 | 5 | 0 | 0.00% | YES |
| TSLA 260417P00530000 | 530.00 | 125.8 | 143.6 | 144.75 | 4 | 0 | 51.17% | YES |
| TSLA 260417P00575000 | 575.00 | 150.75 | 188.65 | 189.75 | 15 | 0 | 63.67% | YES |
| TSLA 260417P00580000 | 580.00 | 137.89 | 179.8 | 182.9 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00595000 | 595.00 | 175.2 | 208.6 | 209.75 | 3 | 0 | 67.09% | YES |
| TSLA 260417P00605000 | 605.00 | 211.6 | 204.8 | 207.9 | 270 | 0 | 0.00% | YES |
| TSLA 260417P00870000 | 870.00 | 437.2 | 431.8 | 434.7 | 2 | 0 | 0.00% | YES |
| TSLA 260417P00900000 | 900.00 | 451 | 462.25 | 465.15 | 0 | 0 | 0.00% | YES |
| TSLA 260417P00910000 | 910.00 | 462 | 472.1 | 475.25 | 0 | 0 | 0.00% | YES |
| TSLA 260417P00920000 | 920.00 | 487.15 | 482.05 | 485.25 | 2 | 0 | 0.00% | YES |
| TSLA 260417P00930000 | 930.00 | 481.85 | 491.55 | 494.25 | 0 | 0 | 0.00% | YES |
| TSLA 260417P00940000 | 940.00 | 479.3 | 504 | 506.7 | 2 | 0 | 0.00% | YES |
| TSLA 260417P00515000 | 515.00 | 133.55 | 128.6 | 129.75 | 1 | 0 | 59.86% | YES |
| TSLA 260417P00570000 | 570.00 | 185.07 | 183.6 | 184.75 | 1 | 0 | 61.23% | YES |
| TSLA 260417P00495000 | 495.00 | 103.79 | 108.6 | 109.75 | 1 | 0 | 53.13% | YES |
| TSLA 260417P00600000 | 600.00 | 212 | 213.65 | 214.75 | 1 | 0 | 69.53% | YES |
| TSLA 260417P00615000 | 615.00 | 221.75 | 214.8 | 217.9 | 250 | 0 | 0.00% | YES |
| TSLA 260417P00625000 | 625.00 | 219.87 | 224.8 | 227.9 | 5 | 0 | 0.00% | YES |
| TSLA 260417P00590000 | 590.00 | 170.02 | 189.8 | 192.9 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00635000 | 635.00 | 220.2 | 234.8 | 237.9 | 510 | 0 | 0.00% | YES |
| TSLA 260417P00540000 | 540.00 | 136.42 | 153.6 | 154.75 | 2 | 0 | 53.81% | YES |
| TSLA 260417P00645000 | 645.00 | 261.67 | 258.6 | 259.8 | 1 | 0 | 79.30% | YES |
| TSLA 260417P00630000 | 630.00 | 215.3 | 229.8 | 232.9 | 170 | 0 | 0.00% | YES |
| TSLA 260417P00680000 | 680.00 | 237.6 | 244.15 | 247.5 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00760000 | 760.00 | 304.56 | 336.35 | 338.05 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00655000 | 655.00 | 255.52 | 268.6 | 269.8 | 4 | 0 | 81.35% | YES |
| TSLA 260417P00660000 | 660.00 | 245.3 | 259.8 | 262.9 | 220 | 0 | 0.00% | YES |
| TSLA 260417P00690000 | 690.00 | 253.26 | 266 | 268.35 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00665000 | 665.00 | 267.05 | 278.6 | 279.8 | 1 | 0 | 83.40% | YES |
| TSLA 260417P00675000 | 675.00 | 238.58 | 274.8 | 277.9 | 86 | 0 | 0.00% | YES |
| TSLA 260417P00720000 | 720.00 | 307.45 | 333.6 | 334.8 | 1 | 0 | 93.75% | YES |
| TSLA 260417P00750000 | 750.00 | 316.4 | 326.35 | 327.9 | 630 | 0 | 0.00% | YES |
| TSLA 260417P00770000 | 770.00 | 357.51 | 369.8 | 372.9 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00780000 | 780.00 | 348 | 374.75 | 377.05 | 0 | 0 | 0.00% | YES |
| TSLA 260417P00790000 | 790.00 | 335.95 | 359.65 | 362.2 | 20 | 0 | 0.00% | YES |
| TSLA 260417P00800000 | 800.00 | 324.7 | 364.45 | 366.85 | 20 | 0 | 0.00% | YES |
| TSLA 260417P00810000 | 810.00 | 384.05 | 401.8 | 409.2 | 0 | 0 | 0.00% | YES |
| TSLA 260417P00820000 | 820.00 | 341.21 | 384.55 | 387 | 36 | 0 | 0.00% | YES |
| TSLA 260417P00830000 | 830.00 | 406.35 | 421.8 | 429.5 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00670000 | 670.00 | 235.5 | 269.8 | 272.9 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00710000 | 710.00 | 297.77 | 323.6 | 324.8 | 1 | 0 | 91.99% | YES |
| TSLA 260417P00840000 | 840.00 | 408 | 401.45 | 404.25 | 1 | 0 | 0.00% | YES |
| TSLA 260417P00850000 | 850.00 | 413.41 | 411.9 | 414.45 | 46 | 0 | 0.00% | YES |
| TSLA 260417P00860000 | 860.00 | 427.75 | 421.75 | 424.7 | 4 | 0 | 0.00% | YES |
| TSLA 260417P00585000 | 585.00 | 201.9 | 198.6 | 199.75 | 1 | 0 | 64.75% | YES |
| TSLA 260417P00880000 | 880.00 | 432.65 | 441.8 | 444.7 | 30 | 0 | 0.00% | YES |
| TSLA 260417P00990000 | 990.00 | 593.22 | 603.6 | 604.8 | 0 | 0 | 133.98% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-04-17. 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 2026-04-17. 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 2026-04-17. 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 2026-04-17 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 2026-04-17 approaches.
