Detailed TSLA options chain for 2026-05-15 – 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 – 2026-05-15 – 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 2026-05-15.
This TSLA 2026-05-15 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 2026-05-15. 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 260515C00990000 | 990.00 | 0.03 | 0.02 | 0.04 | 150 | 19935 | 78.13% | |
| TSLA 260515C00470000 | 470.00 | 3.55 | 3.35 | 3.45 | 355 | 17530 | 42.38% | |
| TSLA 260515C00410000 | 410.00 | 16.15 | 16 | 16.15 | 933 | 14782 | 44.64% | |
| TSLA 260515C00405000 | 405.00 | 18.1 | 17.95 | 18.05 | 207 | 12749 | 44.98% | |
| TSLA 260515C00440000 | 440.00 | 7.55 | 7.6 | 7.7 | 404 | 9810 | 42.92% | |
| TSLA 260515C00700000 | 700.00 | 0.06 | 0.06 | 0.09 | 3 | 9191 | 56.25% | |
| TSLA 260515C00400000 | 400.00 | 20.02 | 20.05 | 20.15 | 1177 | 8987 | 45.42% | |
| TSLA 260515C00510000 | 510.00 | 1.22 | 1.19 | 1.22 | 102 | 8645 | 43.15% | |
| TSLA 260515C00420000 | 420.00 | 12.52 | 12.65 | 12.75 | 719 | 7647 | 43.92% | |
| TSLA 260515C00450000 | 450.00 | 5.8 | 5.8 | 5.9 | 901 | 7588 | 42.58% | |
| TSLA 260515C00800000 | 800.00 | 0.04 | 0.04 | 0.07 | 8 | 7267 | 65.43% | |
| TSLA 260515C00500000 | 500.00 | 1.56 | 1.53 | 1.56 | 1486 | 6464 | 42.80% | |
| TSLA 260515C00710000 | 710.00 | 0.07 | 0.06 | 0.08 | 10 | 6308 | 57.03% | |
| TSLA 260515C00005000 | 5.00 | 386.08 | 379.75 | 382.25 | 100 | 6234 | 425.00% | YES |
| TSLA 260515C00460000 | 460.00 | 4.4 | 4.45 | 4.5 | 760 | 6196 | 42.38% | |
| TSLA 260515C00435000 | 435.00 | 8.85 | 8.65 | 8.75 | 243 | 6111 | 43.09% | |
| TSLA 260515C00600000 | 600.00 | 0.25 | 0.22 | 0.23 | 54 | 4653 | 48.93% | |
| TSLA 260515C00660000 | 660.00 | 0.1 | 0.1 | 0.13 | 100 | 4360 | 53.61% | |
| TSLA 260515C00720000 | 720.00 | 0.09 | 0.06 | 0.08 | 18 | 4335 | 58.20% | |
| TSLA 260515C00430000 | 430.00 | 9.8 | 9.85 | 9.95 | 247 | 4335 | 43.34% | |
| TSLA 260515C00680000 | 680.00 | 0.09 | 0.08 | 0.11 | 1 | 4283 | 55.08% | |
| TSLA 260515C00870000 | 870.00 | 0.05 | 0.02 | 0.06 | 25 | 4143 | 70.12% | |
| TSLA 260515C00550000 | 550.00 | 0.52 | 0.5 | 0.52 | 114 | 3975 | 45.36% | |
| TSLA 260515C00770000 | 770.00 | 0.07 | 0.05 | 0.08 | 2 | 3572 | 63.28% | |
| TSLA 260515C00630000 | 630.00 | 0.19 | 0.14 | 0.17 | 1 | 3525 | 51.17% | |
| TSLA 260515C00490000 | 490.00 | 2 | 1.98 | 2.02 | 63 | 3455 | 42.55% | |
| TSLA 260515C00730000 | 730.00 | 0.12 | 0.05 | 0.07 | 50 | 3335 | 58.59% | |
| TSLA 260515C00750000 | 750.00 | 0.05 | 0.05 | 0.08 | 6 | 3236 | 61.13% | |
| TSLA 260515C00480000 | 480.00 | 2.61 | 2.59 | 2.62 | 174 | 3027 | 42.35% | |
| TSLA 260515C00580000 | 580.00 | 0.32 | 0.3 | 0.32 | 8 | 3013 | 47.66% | |
| TSLA 260515C00445000 | 445.00 | 6.73 | 6.65 | 6.75 | 129 | 2945 | 42.75% | |
| TSLA 260515C00880000 | 880.00 | 0.04 | 0.02 | 0.06 | 1 | 2936 | 71.09% | |
| TSLA 260515C00840000 | 840.00 | 0.04 | 0.03 | 0.06 | 4 | 2904 | 67.97% | |
| TSLA 260515C00790000 | 790.00 | 0.05 | 0.04 | 0.07 | 1 | 2842 | 64.45% | |
| TSLA 260515C00650000 | 650.00 | 0.13 | 0.12 | 0.14 | 2 | 2814 | 52.93% | |
| TSLA 260515C00740000 | 740.00 | 0.1 | 0.04 | 0.07 | 122 | 2748 | 59.18% | |
| TSLA 260515C00900000 | 900.00 | 0.04 | 0.02 | 0.05 | 2 | 2620 | 71.88% | |
| TSLA 260515C00610000 | 610.00 | 0.22 | 0.19 | 0.21 | 21 | 2550 | 49.95% | |
| TSLA 260515C00810000 | 810.00 | 0.04 | 0.03 | 0.07 | 7 | 2532 | 65.82% | |
| TSLA 260515C00910000 | 910.00 | 0.04 | 0.02 | 0.05 | 224 | 2434 | 72.66% | |
| TSLA 260515C00970000 | 970.00 | 0.03 | 0.01 | 0.05 | 22 | 2398 | 76.56% | |
| TSLA 260515C00380000 | 380.00 | 29.99 | 30.05 | 30.2 | 441 | 2387 | 47.55% | YES |
| TSLA 260515C00980000 | 980.00 | 0.02 | 0.02 | 0.05 | 2 | 2234 | 78.13% | |
| TSLA 260515C00640000 | 640.00 | 0.18 | 0.12 | 0.16 | 3 | 2205 | 52.00% | |
| TSLA 260515C00465000 | 465.00 | 3.95 | 3.85 | 3.95 | 128 | 2110 | 42.40% | |
| TSLA 260515C00530000 | 530.00 | 0.8 | 0.75 | 0.78 | 166 | 2071 | 44.17% | |
| TSLA 260515C00780000 | 780.00 | 0.06 | 0.04 | 0.07 | 2 | 1980 | 63.48% | |
| TSLA 260515C00820000 | 820.00 | 0.07 | 0.03 | 0.07 | 65 | 1914 | 66.80% | |
| TSLA 260515C00425000 | 425.00 | 11.15 | 11.15 | 11.25 | 301 | 1866 | 43.56% | |
| TSLA 260515C00760000 | 760.00 | 0.07 | 0.04 | 0.08 | 2 | 1746 | 61.72% | |
| TSLA 260515C00360000 | 360.00 | 42.5 | 42.6 | 42.8 | 571 | 1635 | 50.11% | YES |
| TSLA 260515C00390000 | 390.00 | 24.7 | 24.7 | 24.85 | 604 | 1618 | 46.42% | |
| TSLA 260515C00920000 | 920.00 | 0.04 | 0.02 | 0.06 | 2 | 1601 | 74.22% | |
| TSLA 260515C00830000 | 830.00 | 0.08 | 0.03 | 0.06 | 2 | 1503 | 67.19% | |
| TSLA 260515C00520000 | 520.00 | 0.99 | 0.94 | 0.97 | 190 | 1334 | 43.63% | |
| TSLA 260515C00890000 | 890.00 | 0.04 | 0.02 | 0.06 | 2 | 1165 | 71.88% | |
| TSLA 260515C00540000 | 540.00 | 0.67 | 0.61 | 0.63 | 235 | 1111 | 44.70% | |
| TSLA 260515C00620000 | 620.00 | 0.19 | 0.16 | 0.19 | 17 | 1065 | 50.39% | |
| TSLA 260515C00415000 | 415.00 | 14.3 | 14.25 | 14.35 | 567 | 1061 | 44.22% | |
| TSLA 260515C00395000 | 395.00 | 22.35 | 22.3 | 22.4 | 938 | 1054 | 45.87% | |
| TSLA 260515C00590000 | 590.00 | 0.28 | 0.25 | 0.28 | 255 | 1050 | 48.49% | |
| TSLA 260515C00670000 | 670.00 | 0.11 | 0.09 | 0.12 | 1 | 1039 | 54.39% | |
| TSLA 260515C00385000 | 385.00 | 27.2 | 27.3 | 27.45 | 449 | 1038 | 46.98% | YES |
| TSLA 260515C00350000 | 350.00 | 50 | 49.5 | 49.95 | 12 | 1029 | 51.46% | YES |
| TSLA 260515C00300000 | 300.00 | 92.5 | 91.3 | 91.95 | 34 | 929 | 62.51% | YES |
| TSLA 260515C00455000 | 455.00 | 5.25 | 5.1 | 5.15 | 135 | 871 | 42.46% | |
| TSLA 260515C00560000 | 560.00 | 0.46 | 0.41 | 0.44 | 51 | 836 | 46.14% | |
| TSLA 260515C00200000 | 200.00 | 194 | 186.75 | 188.6 | 10 | 817 | 101.12% | YES |
| TSLA 260515C00940000 | 940.00 | 0.04 | 0.02 | 0.05 | 1 | 816 | 75.20% | |
| TSLA 260515C00570000 | 570.00 | 0.39 | 0.35 | 0.38 | 102 | 768 | 47.00% | |
| TSLA 260515C00475000 | 475.00 | 3 | 2.96 | 2.99 | 147 | 738 | 42.29% | |
| TSLA 260515C00595000 | 595.00 | 0.29 | 0.23 | 0.26 | 3 | 724 | 48.88% | |
| TSLA 260515C00340000 | 340.00 | 57.1 | 56.95 | 57.6 | 5 | 710 | 53.03% | YES |
| TSLA 260515C00485000 | 485.00 | 2.35 | 2.26 | 2.3 | 191 | 622 | 42.44% | |
| TSLA 260515C00515000 | 515.00 | 1.16 | 1.06 | 1.09 | 45 | 606 | 43.41% | |
| TSLA 260515C00370000 | 370.00 | 36.27 | 36.05 | 36.2 | 271 | 602 | 48.84% | YES |
| TSLA 260515C00850000 | 850.00 | 0.07 | 0.02 | 0.06 | 2 | 583 | 68.36% | |
| TSLA 260515C00555000 | 555.00 | 0.5 | 0.45 | 0.48 | 2 | 540 | 45.78% | |
| TSLA 260515C00250000 | 250.00 | 137.5 | 137.6 | 139.6 | 1 | 535 | 77.66% | YES |
| TSLA 260515C00860000 | 860.00 | 0.08 | 0.02 | 0.06 | 318 | 520 | 69.14% | |
| TSLA 260515C00535000 | 535.00 | 0.72 | 0.68 | 0.7 | 573 | 511 | 44.43% | |
| TSLA 260515C00575000 | 575.00 | 0.35 | 0.32 | 0.35 | 51 | 503 | 47.36% | |
| TSLA 260515C00375000 | 375.00 | 33.22 | 32.95 | 33.1 | 135 | 498 | 48.14% | YES |
| TSLA 260515C00690000 | 690.00 | 0.09 | 0.07 | 0.1 | 9 | 461 | 55.76% | |
| TSLA 260515C00525000 | 525.00 | 0.97 | 0.84 | 0.87 | 20 | 404 | 43.91% | |
| TSLA 260515C00100000 | 100.00 | 273.4 | 283.7 | 288 | 8 | 383 | 201.71% | YES |
| TSLA 260515C00330000 | 330.00 | 65.35 | 64.95 | 65.6 | 26 | 366 | 54.80% | YES |
| TSLA 260515C00960000 | 960.00 | 0.18 | 0.02 | 0.05 | 29 | 349 | 76.76% | |
| TSLA 260515C00495000 | 495.00 | 1.92 | 1.74 | 1.78 | 32 | 323 | 42.70% | |
| TSLA 260515C00145000 | 145.00 | 315.85 | 263.9 | 266.95 | 2 | 321 | 295.20% | YES |
| TSLA 260515C00320000 | 320.00 | 73.75 | 73.4 | 74.05 | 30 | 300 | 56.98% | YES |
| TSLA 260515C00565000 | 565.00 | 0.42 | 0.38 | 0.41 | 51 | 286 | 46.58% | |
| TSLA 260515C00505000 | 505.00 | 1.51 | 1.35 | 1.38 | 20 | 248 | 42.98% | |
| TSLA 260515C00280000 | 280.00 | 109.9 | 109.6 | 110.35 | 53 | 228 | 67.66% | YES |
| TSLA 260515C00160000 | 160.00 | 220.17 | 224.45 | 228.55 | 37 | 174 | 109.13% | YES |
| TSLA 260515C00310000 | 310.00 | 89.3 | 82.05 | 83.05 | 2 | 172 | 59.60% | YES |
| TSLA 260515C00165000 | 165.00 | 217.41 | 219.55 | 223.6 | 1 | 161 | 107.57% | YES |
| TSLA 260515C00545000 | 545.00 | 0.59 | 0.55 | 0.57 | 1 | 159 | 45.02% | |
| TSLA 260515C00260000 | 260.00 | 124.52 | 128.15 | 129.85 | 21 | 158 | 74.28% | YES |
| TSLA 260515C00170000 | 170.00 | 216.6 | 215 | 218.5 | 33 | 157 | 108.06% | YES |
| TSLA 260515C00220000 | 220.00 | 171.3 | 166.35 | 169.25 | 26 | 142 | 89.45% | YES |
| TSLA 260515C00110000 | 110.00 | 335.25 | 296 | 300.95 | 2 | 141 | 358.20% | YES |
| TSLA 260515C00225000 | 225.00 | 162.11 | 161.45 | 164.25 | 2 | 138 | 86.84% | YES |
| TSLA 260515C00950000 | 950.00 | 0.04 | 0.02 | 0.05 | 1 | 136 | 75.98% | |
| TSLA 260515C00585000 | 585.00 | 0.29 | 0.27 | 0.3 | 5 | 135 | 48.10% | |
| TSLA 260515C00290000 | 290.00 | 98.4 | 100.15 | 100.95 | 1 | 130 | 64.33% | YES |
| TSLA 260515C00930000 | 930.00 | 0.04 | 0.01 | 0.05 | 5 | 129 | 73.44% | |
| TSLA 260515C00605000 | 605.00 | 0.26 | 0.2 | 0.23 | 4 | 127 | 49.71% | |
| TSLA 260515C00275000 | 275.00 | 106.85 | 114.2 | 115.05 | 17 | 124 | 68.91% | YES |
| TSLA 260515C00365000 | 365.00 | 40.17 | 39.25 | 39.4 | 33 | 120 | 49.50% | YES |
| TSLA 260515C00270000 | 270.00 | 102.82 | 118.95 | 120.1 | 54 | 118 | 71.31% | YES |
| TSLA 260515C00120000 | 120.00 | 287.46 | 263.7 | 268.2 | 1 | 113 | 178.91% | YES |
| TSLA 260515C00615000 | 615.00 | 0.22 | 0.17 | 0.2 | 6 | 103 | 50.00% | |
| TSLA 260515C00150000 | 150.00 | 257.08 | 234.35 | 238.4 | 1 | 102 | 112.45% | YES |
| TSLA 260515C00175000 | 175.00 | 243.75 | 223.15 | 227.8 | 1 | 92 | 203.28% | YES |
| TSLA 260515C00205000 | 205.00 | 199.63 | 181.05 | 184.1 | 1 | 92 | 96.70% | YES |
| TSLA 260515C00230000 | 230.00 | 173.12 | 156.55 | 159.4 | 3 | 91 | 84.89% | YES |
| TSLA 260515C00155000 | 155.00 | 224.88 | 229.4 | 233.5 | 1 | 89 | 111.28% | YES |
| TSLA 260515C00135000 | 135.00 | 261.6 | 249.05 | 253.35 | 1 | 85 | 116.11% | YES |
| TSLA 260515C00010000 | 10.00 | 311.39 | 0 | 0 | 15 | 81 | 0.00% | YES |
| TSLA 260515C00195000 | 195.00 | 189.1 | 190.9 | 193.95 | 1 | 79 | 101.56% | YES |
| TSLA 260515C00325000 | 325.00 | 69.45 | 69.05 | 69.85 | 10 | 73 | 55.84% | YES |
| TSLA 260515C00235000 | 235.00 | 150.04 | 151.65 | 154.35 | 1 | 69 | 82.09% | YES |
| TSLA 260515C00180000 | 180.00 | 189.07 | 205.65 | 208.8 | 1 | 67 | 109.25% | YES |
| TSLA 260515C00355000 | 355.00 | 46.4 | 45.7 | 46.3 | 10 | 67 | 50.47% | YES |
| TSLA 260515C00335000 | 335.00 | 59.3 | 60.9 | 61.65 | 16 | 64 | 54.01% | YES |
| TSLA 260515C00215000 | 215.00 | 185 | 171.25 | 174.2 | 2 | 63 | 91.87% | YES |
| TSLA 260515C00295000 | 295.00 | 93.7 | 95.7 | 96.35 | 5 | 61 | 63.27% | YES |
| TSLA 260515C00345000 | 345.00 | 53.6 | 53.15 | 53.8 | 8 | 55 | 52.30% | YES |
| TSLA 260515C00315000 | 315.00 | 75.17 | 77.65 | 78.65 | 20 | 53 | 58.39% | YES |
| TSLA 260515C00210000 | 210.00 | 163.83 | 176.15 | 179.15 | 2 | 49 | 94.27% | YES |
| TSLA 260515C00240000 | 240.00 | 136.86 | 146.9 | 149.55 | 2 | 32 | 80.91% | YES |
| TSLA 260515C00070000 | 70.00 | 320.03 | 313.45 | 317.85 | 1 | 29 | 250.34% | YES |
| TSLA 260515C00305000 | 305.00 | 86.85 | 86.5 | 87.25 | 21 | 22 | 60.39% | YES |
| TSLA 260515C00245000 | 245.00 | 134.9 | 142.2 | 144.65 | 1 | 22 | 79.41% | YES |
| TSLA 260515C00190000 | 190.00 | 193.52 | 195.8 | 198.9 | 2 | 20 | 104.00% | YES |
| TSLA 260515C00130000 | 130.00 | 254.96 | 253.95 | 258.3 | 15 | 19 | 115.14% | YES |
| TSLA 260515C00140000 | 140.00 | 258.47 | 244.2 | 248.4 | 1 | 19 | 117.09% | YES |
| TSLA 260515C00040000 | 40.00 | 429.95 | 393.25 | 396.65 | 0 | 18 | 0.00% | YES |
| TSLA 260515C00065000 | 65.00 | 285.62 | 348.25 | 355.05 | 1 | 14 | 606.09% | YES |
| TSLA 260515C00020000 | 20.00 | 402.64 | 363.1 | 367.55 | 1 | 13 | 440.14% | YES |
| TSLA 260515C00265000 | 265.00 | 105.72 | 123.6 | 124.65 | 8 | 9 | 72.08% | YES |
| TSLA 260515C00125000 | 125.00 | 310.16 | 270.7 | 278.85 | 1 | 9 | 271.90% | YES |
| TSLA 260515C00185000 | 185.00 | 210.38 | 200.75 | 203.85 | 1 | 9 | 106.79% | YES |
| TSLA 260515C00285000 | 285.00 | 102.9 | 104.8 | 105.65 | 3 | 7 | 65.87% | YES |
| TSLA 260515C00035000 | 35.00 | 386.09 | 393.65 | 400.7 | 0 | 7 | 0.00% | YES |
| TSLA 260515C00045000 | 45.00 | 376.92 | 383.95 | 391.15 | 5 | 5 | 0.00% | YES |
| TSLA 260515C00090000 | 90.00 | 304.47 | 293.55 | 298 | 2 | 4 | 216.89% | YES |
| TSLA 260515C00095000 | 95.00 | 354.67 | 342.6 | 345.6 | 1 | 4 | 625.73% | YES |
| TSLA 260515C00105000 | 105.00 | 304.7 | 332.4 | 335.25 | 2 | 4 | 570.39% | YES |
| TSLA 260515C00075000 | 75.00 | 421.17 | 359.1 | 362.4 | 0 | 4 | 742.41% | YES |
| TSLA 260515C00115000 | 115.00 | 301.64 | 268.65 | 273.2 | 2 | 3 | 185.01% | YES |
| TSLA 260515C00060000 | 60.00 | 360.97 | 323.3 | 327.8 | 2 | 2 | 271.97% | YES |
| TSLA 260515C00080000 | 80.00 | 321.88 | 303.45 | 307.95 | 2 | 2 | 233.03% | YES |
| TSLA 260515C00085000 | 85.00 | 365.4 | 310.15 | 318.4 | 2 | 2 | 356.35% | YES |
| TSLA 260515C00255000 | 255.00 | 142.58 | 132.9 | 134.7 | 0 | 1 | 76.00% | YES |
| TSLA 260515C00015000 | 15.00 | 287.93 | 322.15 | 330 | 0 | 1 | 0.00% | YES |
| TSLA 260515C00050000 | 50.00 | 380.85 | 386.5 | 389.75 | 1 | 1 | 0.00% | YES |
| TSLA 260515C00055000 | 55.00 | 365.25 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on TSLA expiring on 2026-05-15. 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 260515P00350000 | 350.00 | 11.75 | 11.7 | 11.8 | 5774 | 10879 | 47.31% | |
| TSLA 260515P00400000 | 400.00 | 32.1 | 31.8 | 31.95 | 545 | 10631 | 41.49% | YES |
| TSLA 260515P00380000 | 380.00 | 21.95 | 21.85 | 22 | 819 | 10279 | 43.59% | |
| TSLA 260515P00300000 | 300.00 | 3.9 | 3.8 | 3.85 | 2126 | 10103 | 55.48% | |
| TSLA 260515P00320000 | 320.00 | 6.19 | 5.95 | 6.05 | 165 | 7971 | 51.78% | |
| TSLA 260515P00200000 | 200.00 | 0.55 | 0.52 | 0.54 | 403 | 7272 | 83.15% | |
| TSLA 260515P00370000 | 370.00 | 18.05 | 17.9 | 18 | 710 | 6957 | 44.73% | |
| TSLA 260515P00030000 | 30.00 | 0.01 | 0 | 0.02 | 3 | 6827 | 206.25% | |
| TSLA 260515P00330000 | 330.00 | 7.8 | 7.5 | 7.6 | 151 | 6054 | 50.20% | |
| TSLA 260515P00250000 | 250.00 | 1.25 | 1.33 | 1.36 | 61 | 5479 | 67.43% | |
| TSLA 260515P00360000 | 360.00 | 14.62 | 14.5 | 14.65 | 643 | 5065 | 46.03% | |
| TSLA 260515P00005000 | 5.00 | 0.01 | 0 | 0.01 | 2 | 4453 | 350.00% | |
| TSLA 260515P00430000 | 430.00 | 51.72 | 51.6 | 52.1 | 85 | 4213 | 39.35% | YES |
| TSLA 260515P00420000 | 420.00 | 44.49 | 44.4 | 44.65 | 130 | 4137 | 39.77% | YES |
| TSLA 260515P00390000 | 390.00 | 26.75 | 26.5 | 26.65 | 843 | 4122 | 42.52% | YES |
| TSLA 260515P00050000 | 50.00 | 0.03 | 0 | 0.03 | 1 | 4011 | 170.31% | |
| TSLA 260515P00340000 | 340.00 | 9.4 | 9.35 | 9.5 | 345 | 3939 | 48.80% | |
| TSLA 260515P00100000 | 100.00 | 0.05 | 0.04 | 0.09 | 15 | 3879 | 128.13% | |
| TSLA 260515P00270000 | 270.00 | 2.07 | 1.98 | 2.02 | 106 | 3862 | 62.12% | |
| TSLA 260515P00410000 | 410.00 | 38.35 | 37.8 | 37.95 | 85 | 3654 | 40.56% | YES |
| TSLA 260515P00260000 | 260.00 | 1.67 | 1.61 | 1.65 | 240 | 3299 | 64.65% | |
| TSLA 260515P00310000 | 310.00 | 4.55 | 4.75 | 4.85 | 128 | 3293 | 53.61% | |
| TSLA 260515P00375000 | 375.00 | 20.16 | 19.8 | 19.95 | 487 | 3153 | 44.20% | |
| TSLA 260515P00035000 | 35.00 | 0.01 | 0 | 0.03 | 2 | 3111 | 200.00% | |
| TSLA 260515P00405000 | 405.00 | 34.7 | 34.7 | 34.9 | 210 | 2649 | 41.07% | YES |
| TSLA 260515P00180000 | 180.00 | 0.38 | 0.34 | 0.38 | 2 | 2455 | 90.23% | |
| TSLA 260515P00440000 | 440.00 | 59.8 | 59.4 | 59.95 | 382 | 2409 | 38.68% | YES |
| TSLA 260515P00040000 | 40.00 | 0.01 | 0 | 0.03 | 33 | 2195 | 189.06% | |
| TSLA 260515P00450000 | 450.00 | 68.55 | 67.7 | 68.3 | 31 | 2102 | 38.13% | YES |
| TSLA 260515P00280000 | 280.00 | 2.49 | 2.45 | 2.49 | 2316 | 2054 | 59.75% | |
| TSLA 260515P00140000 | 140.00 | 0.17 | 0.14 | 0.16 | 53 | 1826 | 105.86% | |
| TSLA 260515P00245000 | 245.00 | 1.23 | 1.2 | 1.24 | 18 | 1788 | 68.82% | |
| TSLA 260515P00290000 | 290.00 | 3.07 | 3 | 3.1 | 93 | 1737 | 57.46% | |
| TSLA 260515P00080000 | 80.00 | 0.05 | 0.02 | 0.06 | 3 | 1713 | 142.19% | |
| TSLA 260515P00385000 | 385.00 | 24.25 | 24.1 | 24.25 | 527 | 1646 | 43.06% | |
| TSLA 260515P00335000 | 335.00 | 8.4 | 8.4 | 8.5 | 275 | 1600 | 49.55% | |
| TSLA 260515P00210000 | 210.00 | 0.53 | 0.62 | 0.65 | 3 | 1437 | 79.69% | |
| TSLA 260515P00150000 | 150.00 | 0.17 | 0.18 | 0.2 | 1 | 1433 | 101.76% | |
| TSLA 260515P00025000 | 25.00 | 0.06 | 0 | 0.08 | 10 | 1422 | 250.00% | |
| TSLA 260515P00365000 | 365.00 | 16.25 | 16.15 | 16.25 | 171 | 1373 | 45.36% | |
| TSLA 260515P00345000 | 345.00 | 10.52 | 10.45 | 10.6 | 687 | 1259 | 48.06% | |
| TSLA 260515P00020000 | 20.00 | 0.01 | 0 | 0.03 | 1 | 1207 | 250.00% | |
| TSLA 260515P00355000 | 355.00 | 13.12 | 13.05 | 13.15 | 218 | 1184 | 46.64% | |
| TSLA 260515P00230000 | 230.00 | 0.89 | 0.91 | 0.94 | 214 | 1079 | 73.34% | |
| TSLA 260515P00220000 | 220.00 | 0.77 | 0.75 | 0.78 | 46 | 1072 | 76.44% | |
| TSLA 260515P00470000 | 470.00 | 90.09 | 85.45 | 86.15 | 7 | 1043 | 37.27% | YES |
| TSLA 260515P00460000 | 460.00 | 70.8 | 76.4 | 77.15 | 35 | 1041 | 37.97% | YES |
| TSLA 260515P00255000 | 255.00 | 1.38 | 1.46 | 1.5 | 37 | 997 | 66.02% | |
| TSLA 260515P00240000 | 240.00 | 1.04 | 1.1 | 1.13 | 414 | 977 | 70.34% | |
| TSLA 260515P00045000 | 45.00 | 0.01 | 0 | 0.03 | 5 | 938 | 179.69% | |
| TSLA 260515P00395000 | 395.00 | 29.2 | 29.05 | 29.2 | 379 | 936 | 41.97% | YES |
| TSLA 260515P00325000 | 325.00 | 6.92 | 6.7 | 6.8 | 130 | 843 | 51.03% | |
| TSLA 260515P00315000 | 315.00 | 5.4 | 5.3 | 5.4 | 83 | 788 | 52.62% | |
| TSLA 260515P00500000 | 500.00 | 114.8 | 113.7 | 114.95 | 8 | 759 | 38.53% | YES |
| TSLA 260515P00190000 | 190.00 | 0.43 | 0.42 | 0.46 | 1 | 737 | 86.67% | |
| TSLA 260515P00285000 | 285.00 | 2.74 | 2.72 | 2.77 | 1931 | 671 | 58.59% | |
| TSLA 260515P00015000 | 15.00 | 0.01 | 0 | 0.01 | 1 | 658 | 250.00% | |
| TSLA 260515P00120000 | 120.00 | 0.1 | 0.09 | 0.12 | 20 | 652 | 116.80% | |
| TSLA 260515P00215000 | 215.00 | 0.66 | 0.68 | 0.71 | 1 | 648 | 78.00% | |
| TSLA 260515P00060000 | 60.00 | 0.01 | 0.01 | 0.04 | 24 | 624 | 160.94% | |
| TSLA 260515P00055000 | 55.00 | 0.01 | 0 | 0.04 | 24 | 613 | 165.63% | |
| TSLA 260515P00480000 | 480.00 | 86.92 | 94.25 | 95.8 | 1 | 595 | 38.54% | YES |
| TSLA 260515P00490000 | 490.00 | 106.65 | 103.95 | 105.3 | 3 | 527 | 38.46% | YES |
| TSLA 260515P00125000 | 125.00 | 0.14 | 0.1 | 0.13 | 1 | 524 | 113.87% | |
| TSLA 260515P00225000 | 225.00 | 0.82 | 0.82 | 0.85 | 206 | 508 | 74.78% | |
| TSLA 260515P00275000 | 275.00 | 2.22 | 2.2 | 2.24 | 39 | 501 | 60.91% | |
| TSLA 260515P00115000 | 115.00 | 0.11 | 0.07 | 0.11 | 1 | 496 | 118.95% | |
| TSLA 260515P00195000 | 195.00 | 0.5 | 0.47 | 0.49 | 25 | 478 | 84.81% | |
| TSLA 260515P00235000 | 235.00 | 1.04 | 0.99 | 1.03 | 202 | 439 | 71.75% | |
| TSLA 260515P00175000 | 175.00 | 0.31 | 0.31 | 0.34 | 40 | 439 | 92.09% | |
| TSLA 260515P00010000 | 10.00 | 0.13 | 0 | 0.01 | 1 | 404 | 287.50% | |
| TSLA 260515P00130000 | 130.00 | 0.18 | 0.11 | 0.13 | 3 | 395 | 110.55% | |
| TSLA 260515P00105000 | 105.00 | 0.1 | 0.05 | 0.09 | 2 | 394 | 124.61% | |
| TSLA 260515P00415000 | 415.00 | 39.78 | 41 | 41.2 | 61 | 384 | 40.12% | YES |
| TSLA 260515P00265000 | 265.00 | 1.76 | 1.78 | 1.82 | 21 | 384 | 63.33% | |
| TSLA 260515P00065000 | 65.00 | 0.01 | 0.01 | 0.04 | 24 | 356 | 154.69% | |
| TSLA 260515P00205000 | 205.00 | 0.51 | 0.56 | 0.59 | 20 | 349 | 81.30% | |
| TSLA 260515P00425000 | 425.00 | 46.4 | 47.95 | 48.2 | 32 | 308 | 39.33% | YES |
| TSLA 260515P00305000 | 305.00 | 4.4 | 4.25 | 4.35 | 92 | 306 | 54.58% | |
| TSLA 260515P00445000 | 445.00 | 64.27 | 63 | 64.35 | 5 | 270 | 39.14% | YES |
| TSLA 260515P00185000 | 185.00 | 0.4 | 0.38 | 0.41 | 1 | 270 | 88.33% | |
| TSLA 260515P00295000 | 295.00 | 3.25 | 3.4 | 3.45 | 59 | 249 | 56.49% | |
| TSLA 260515P00165000 | 165.00 | 0.25 | 0.25 | 0.28 | 1 | 249 | 95.90% | |
| TSLA 260515P00170000 | 170.00 | 0.46 | 0.28 | 0.31 | 1 | 234 | 94.04% | |
| TSLA 260515P00155000 | 155.00 | 0.31 | 0.2 | 0.23 | 2 | 223 | 99.90% | |
| TSLA 260515P00435000 | 435.00 | 52.68 | 55.35 | 56.2 | 1 | 222 | 39.56% | YES |
| TSLA 260515P00075000 | 75.00 | 0.02 | 0.01 | 0.05 | 20 | 217 | 144.53% | |
| TSLA 260515P00110000 | 110.00 | 0.09 | 0.06 | 0.1 | 5 | 192 | 121.68% | |
| TSLA 260515P00070000 | 70.00 | 0.04 | 0.01 | 0.04 | 26 | 170 | 148.44% | |
| TSLA 260515P00095000 | 95.00 | 0.08 | 0.03 | 0.08 | 6 | 168 | 130.86% | |
| TSLA 260515P00135000 | 135.00 | 0.15 | 0.12 | 0.15 | 1 | 161 | 108.20% | |
| TSLA 260515P00090000 | 90.00 | 0.07 | 0.03 | 0.07 | 1 | 161 | 134.38% | |
| TSLA 260515P00160000 | 160.00 | 0.22 | 0.22 | 0.25 | 1 | 155 | 97.66% | |
| TSLA 260515P00510000 | 510.00 | 125.35 | 123.55 | 124.85 | 13 | 151 | 40.04% | YES |
| TSLA 260515P00085000 | 85.00 | 0.05 | 0.02 | 0.06 | 3 | 93 | 136.72% | |
| TSLA 260515P00465000 | 465.00 | 81.75 | 80.05 | 82.05 | 6 | 92 | 39.23% | YES |
| TSLA 260515P00145000 | 145.00 | 0.22 | 0.16 | 0.19 | 1 | 91 | 104.30% | |
| TSLA 260515P00475000 | 475.00 | 94.5 | 89.55 | 91.15 | 1 | 39 | 38.74% | YES |
| TSLA 260515P00455000 | 455.00 | 71.62 | 71.4 | 73 | 2 | 37 | 39.01% | YES |
| TSLA 260515P00760000 | 760.00 | 373.5 | 322.1 | 324.85 | 20 | 33 | 0.00% | YES |
| TSLA 260515P00770000 | 770.00 | 374.85 | 332.15 | 335.1 | 20 | 26 | 0.00% | YES |
| TSLA 260515P00485000 | 485.00 | 102.4 | 99.2 | 100.5 | 1 | 23 | 38.33% | YES |
| TSLA 260515P00670000 | 670.00 | 267.95 | 234.75 | 236.35 | 1 | 17 | 0.00% | YES |
| TSLA 260515P00495000 | 495.00 | 114.5 | 108.9 | 110.1 | 2 | 7 | 38.42% | YES |
| TSLA 260515P00550000 | 550.00 | 157.5 | 163.55 | 164.8 | 9 | 5 | 48.07% | YES |
| TSLA 260515P00540000 | 540.00 | 156.2 | 153.55 | 154.85 | 1 | 1 | 46.53% | YES |
| TSLA 260515P00520000 | 520.00 | 134.05 | 133.55 | 134.8 | 612 | 1 | 41.81% | YES |
| TSLA 260515P00505000 | 505.00 | 125.57 | 118.6 | 119.85 | 1 | 1 | 38.89% | YES |
| TSLA 260515P00700000 | 700.00 | 288.65 | 313.55 | 314.8 | 1 | 1 | 59.67% | YES |
| TSLA 260515P00810000 | 810.00 | 358.65 | 374.1 | 377.35 | 43 | 0 | 0.00% | YES |
| TSLA 260515P00620000 | 620.00 | 194.09 | 233.55 | 234.85 | 3 | 0 | 61.56% | YES |
| TSLA 260515P00830000 | 830.00 | 352.15 | 393.9 | 396.75 | 9 | 0 | 0.00% | YES |
| TSLA 260515P00820000 | 820.00 | 336.1 | 383.9 | 386.75 | 9 | 0 | 0.00% | YES |
| TSLA 260515P00870000 | 870.00 | 437.32 | 431.7 | 434.9 | 2 | 0 | 0.00% | YES |
| TSLA 260515P00800000 | 800.00 | 363.07 | 399.75 | 402.9 | 6 | 0 | 0.00% | YES |
| TSLA 260515P00750000 | 750.00 | 301.5 | 320.6 | 323.05 | 2 | 0 | 0.00% | YES |
| TSLA 260515P00740000 | 740.00 | 295.85 | 310.5 | 313.2 | 2 | 0 | 0.00% | YES |
| TSLA 260515P00720000 | 720.00 | 277.6 | 295.9 | 298.3 | 15 | 0 | 0.00% | YES |
| TSLA 260515P00880000 | 880.00 | 443.05 | 441.95 | 444.9 | 5 | 0 | 0.00% | YES |
| TSLA 260515P00690000 | 690.00 | 265.11 | 289.75 | 292.9 | 1 | 0 | 0.00% | YES |
| TSLA 260515P00680000 | 680.00 | 241.75 | 279.75 | 282.9 | 15 | 0 | 0.00% | YES |
| TSLA 260515P00920000 | 920.00 | 486.73 | 481.95 | 485.35 | 2 | 0 | 0.00% | YES |
| TSLA 260515P00660000 | 660.00 | 229 | 259.75 | 262.9 | 39 | 0 | 0.00% | YES |
| TSLA 260515P00650000 | 650.00 | 240.27 | 263.6 | 264.8 | 1 | 0 | 54.10% | YES |
| TSLA 260515P00640000 | 640.00 | 217.3 | 239.75 | 242.9 | 15 | 0 | 0.00% | YES |
| TSLA 260515P00630000 | 630.00 | 203.55 | 243.6 | 244.85 | 24 | 0 | 52.15% | YES |
| TSLA 260515P00710000 | 710.00 | 321.33 | 323.55 | 324.85 | 1 | 0 | 62.01% | YES |
| TSLA 260515P00890000 | 890.00 | 444.55 | 451.7 | 454.35 | 1 | 0 | 0.00% | YES |
| TSLA 260515P00860000 | 860.00 | 384.9 | 423.9 | 426.75 | 40 | 0 | 0.00% | YES |
| TSLA 260515P00610000 | 610.00 | 177.88 | 209.75 | 212.9 | 3 | 0 | 0.00% | YES |
| TSLA 260515P00600000 | 600.00 | 200 | 213.55 | 214.8 | 2 | 0 | 57.50% | YES |
| TSLA 260515P00590000 | 590.00 | 192.48 | 203.55 | 204.85 | 1 | 0 | 56.25% | YES |
| TSLA 260515P00580000 | 580.00 | 166.65 | 193.55 | 194.85 | 10 | 0 | 54.42% | YES |
| TSLA 260515P00570000 | 570.00 | 172.66 | 183.6 | 184.85 | 1 | 0 | 52.52% | YES |
| TSLA 260515P00560000 | 560.00 | 161.5 | 173.55 | 174.85 | 11 | 0 | 50.57% | YES |
| TSLA 260515P00900000 | 900.00 | 454.4 | 462.15 | 465.2 | 0 | 0 | 0.00% | YES |
| TSLA 260515P00910000 | 910.00 | 477.25 | 471.7 | 474.9 | 4 | 0 | 0.00% | YES |
| TSLA 260515P00530000 | 530.00 | 143.55 | 143.55 | 144.8 | 591 | 0 | 43.96% | YES |
| TSLA 260515P00930000 | 930.00 | 481.5 | 491.7 | 494.9 | 0 | 0 | 0.00% | YES |
| TSLA 260515P00525000 | 525.00 | 138.65 | 138.55 | 139.75 | 51 | 0 | 42.41% | YES |
| TSLA 260515P00535000 | 535.00 | 133.3 | 148.8 | 149.85 | 0 | 0 | 45.48% | YES |
| TSLA 260515P00545000 | 545.00 | 151.46 | 158.8 | 159.85 | 40 | 0 | 47.56% | YES |
| TSLA 260515P00555000 | 555.00 | 179.4 | 168.55 | 169.85 | 3 | 0 | 49.59% | YES |
| TSLA 260515P00940000 | 940.00 | 492.2 | 501.95 | 505.35 | 0 | 0 | 0.00% | YES |
| TSLA 260515P00780000 | 780.00 | 376.85 | 342.15 | 345.1 | 0 | 0 | 0.00% | YES |
| TSLA 260515P00790000 | 790.00 | 315 | 354.25 | 357.1 | 1 | 0 | 0.00% | YES |
| TSLA 260515P00730000 | 730.00 | 283.25 | 305.8 | 308.25 | 15 | 0 | 0.00% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-05-15. 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 2026-05-15. 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 2026-05-15. 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 2026-05-15 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 2026-05-15 approaches.
