Detailed TSLA options chain for 2026-06-18 – 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 – 2026-06-18 – 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 2026-06-18.
This TSLA 2026-06-18 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 2026-06-18. 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 260618C00960000 | 960.00 | 7.5 | 7.45 | 7.55 | 492 | 76478 | 62.61% | |
| TSLA 260618C00950000 | 950.00 | 8 | 7.7 | 7.8 | 6 | 50155 | 62.37% | |
| TSLA 260618C00700000 | 700.00 | 22.95 | 22.55 | 22.7 | 176 | 18411 | 57.38% | |
| TSLA 260618C00600000 | 600.00 | 38.85 | 38.25 | 38.45 | 1135 | 15813 | 55.70% | |
| TSLA 260618C00400000 | 400.00 | 122.5 | 121.55 | 122.35 | 30 | 14995 | 58.28% | ITM |
| TSLA 260618C00500000 | 500.00 | 68.45 | 68.25 | 68.45 | 271 | 14862 | 55.25% | |
| TSLA 260618C00800000 | 800.00 | 14.4 | 14.05 | 14.25 | 205 | 14148 | 59.36% | |
| TSLA 260618C00450000 | 450.00 | 93.7 | 91.2 | 92.1 | 32 | 11588 | 56.03% | ITM |
| TSLA 260618C00420000 | 420.00 | 111.59 | 108.55 | 109.5 | 63 | 11460 | 57.20% | ITM |
| TSLA 260618C00300000 | 300.00 | 199.04 | 198.65 | 199.9 | 15 | 10062 | 66.90% | ITM |
| TSLA 260618C00940000 | 940.00 | 9.27 | 8 | 8.15 | 397 | 9063 | 62.23% | |
| TSLA 260618C00490000 | 490.00 | 73.05 | 72.6 | 72.85 | 56 | 8641 | 55.50% | |
| TSLA 260618C00330000 | 330.00 | 175.34 | 173 | 174.35 | 4 | 7735 | 63.02% | ITM |
| TSLA 260618C00005000 | 5.00 | 475.53 | 477.45 | 482.05 | 4 | 7609 | 408.89% | ITM |
| TSLA 260618C00350000 | 350.00 | 158 | 157.1 | 158.3 | 15 | 7247 | 61.21% | ITM |
| TSLA 260618C00210000 | 210.00 | 286.57 | 281.05 | 282.65 | 3 | 7219 | 84.32% | ITM |
| TSLA 260618C00150000 | 150.00 | 349.25 | 337.65 | 340.05 | 11 | 6961 | 99.49% | ITM |
| TSLA 260618C00650000 | 650.00 | 29.65 | 29.2 | 29.4 | 26 | 6707 | 56.52% | |
| TSLA 260618C00440000 | 440.00 | 98.3 | 97.1 | 97.9 | 2 | 6379 | 56.64% | ITM |
| TSLA 260618C00900000 | 900.00 | 9.5 | 9.3 | 9.4 | 51 | 6054 | 61.37% | |
| TSLA 260618C00550000 | 550.00 | 51.2 | 50.85 | 51.1 | 62 | 5830 | 55.23% | |
| TSLA 260618C00200000 | 200.00 | 295 | 290.05 | 292.15 | 3 | 5106 | 86.01% | ITM |
| TSLA 260618C00360000 | 360.00 | 151.74 | 149.35 | 150.6 | 2 | 4550 | 60.37% | ITM |
| TSLA 260618C00750000 | 750.00 | 17.83 | 17.7 | 17.9 | 18 | 4412 | 58.40% | |
| TSLA 260618C00230000 | 230.00 | 268.2 | 261.6 | 263.55 | 3 | 4078 | 78.44% | ITM |
| TSLA 260618C00260000 | 260.00 | 238.9 | 233.7 | 235.7 | 2 | 3817 | 72.46% | ITM |
| TSLA 260618C00250000 | 250.00 | 247.65 | 243.3 | 245.1 | 1 | 3630 | 75.01% | ITM |
| TSLA 260618C00240000 | 240.00 | 258.55 | 252.45 | 254.65 | 2 | 3334 | 77.19% | ITM |
| TSLA 260618C00480000 | 480.00 | 79.62 | 77.05 | 77.6 | 7 | 3289 | 55.77% | ITM |
| TSLA 260618C00100000 | 100.00 | 390.31 | 385.85 | 388.25 | 2 | 3174 | 115.21% | ITM |
| TSLA 260618C00340000 | 340.00 | 170 | 164.85 | 166.4 | 1 | 3122 | 62.12% | ITM |
| TSLA 260618C00280000 | 280.00 | 217.61 | 215.55 | 217.6 | 7 | 3024 | 69.15% | ITM |
| TSLA 260618C00370000 | 370.00 | 144.2 | 142 | 143.1 | 34 | 2961 | 59.69% | ITM |
| TSLA 260618C00290000 | 290.00 | 220.02 | 207.35 | 208.6 | 2 | 2916 | 68.20% | ITM |
| TSLA 260618C00105000 | 105.00 | 324.9 | 317.2 | 320.6 | 9 | 2673 | 0.00% | ITM |
| TSLA 260618C00220000 | 220.00 | 277.25 | 271.1 | 273.15 | 1 | 2564 | 81.08% | ITM |
| TSLA 260618C00540000 | 540.00 | 55.25 | 54.05 | 54.25 | 11 | 2563 | 55.28% | |
| TSLA 260618C00560000 | 560.00 | 48.28 | 48.15 | 48.4 | 25 | 2561 | 55.42% | |
| TSLA 260618C00190000 | 190.00 | 311.16 | 297.15 | 302.2 | 1 | 2497 | 84.69% | ITM |
| TSLA 260618C00380000 | 380.00 | 137.4 | 134.75 | 135.9 | 5 | 2451 | 59.05% | ITM |
| TSLA 260618C00460000 | 460.00 | 86.68 | 86.45 | 87.15 | 28 | 2446 | 56.06% | ITM |
| TSLA 260618C00730000 | 730.00 | 19.93 | 19.45 | 19.6 | 10 | 2446 | 57.95% | |
| TSLA 260618C00320000 | 320.00 | 183.4 | 181.55 | 182.75 | 19 | 2445 | 64.35% | ITM |
| TSLA 260618C00310000 | 310.00 | 191.85 | 189.3 | 191.2 | 1 | 2427 | 64.98% | ITM |
| TSLA 260618C00690000 | 690.00 | 24.7 | 23.7 | 23.85 | 5 | 2324 | 57.18% | |
| TSLA 260618C00410000 | 410.00 | 119.82 | 114.65 | 115.6 | 3 | 2307 | 57.50% | ITM |
| TSLA 260618C00430000 | 430.00 | 103.8 | 102.5 | 103.35 | 26 | 2213 | 56.73% | ITM |
| TSLA 260618C00390000 | 390.00 | 129 | 127.4 | 129.1 | 4 | 2153 | 58.39% | ITM |
| TSLA 260618C00520000 | 520.00 | 61.6 | 60.7 | 60.95 | 7 | 2148 | 55.22% | |
| TSLA 260618C00790000 | 790.00 | 18 | 14.7 | 14.9 | 56 | 2070 | 59.17% | |
| TSLA 260618C00590000 | 590.00 | 41.3 | 40.5 | 40.7 | 4 | 2068 | 55.61% | |
| TSLA 260618C00530000 | 530.00 | 58.02 | 57.25 | 57.5 | 7 | 2044 | 55.23% | |
| TSLA 260618C00710000 | 710.00 | 21.75 | 21.45 | 21.65 | 5 | 2026 | 57.59% | |
| TSLA 260618C00780000 | 780.00 | 15.8 | 15.4 | 15.6 | 2 | 1956 | 58.99% | |
| TSLA 260618C00180000 | 180.00 | 311.5 | 309.05 | 311.2 | 2 | 1932 | 91.09% | ITM |
| TSLA 260618C00185000 | 185.00 | 270.33 | 304.25 | 306.15 | 2 | 1745 | 89.12% | ITM |
| TSLA 260618C00680000 | 680.00 | 25.75 | 24.95 | 25.15 | 3 | 1743 | 57.03% | |
| TSLA 260618C00580000 | 580.00 | 43.33 | 42.85 | 43.05 | 5 | 1709 | 55.50% | |
| TSLA 260618C00640000 | 640.00 | 31.61 | 30.75 | 30.95 | 21 | 1689 | 56.31% | |
| TSLA 260618C00470000 | 470.00 | 82.1 | 81.45 | 82.25 | 12 | 1569 | 55.83% | ITM |
| TSLA 260618C00170000 | 170.00 | 327.97 | 318.6 | 320.75 | 1 | 1557 | 93.76% | ITM |
| TSLA 260618C00930000 | 930.00 | 10.3 | 8.3 | 8.45 | 12 | 1527 | 62.02% | |
| TSLA 260618C00195000 | 195.00 | 295.91 | 294.75 | 296.6 | 1 | 1512 | 86.60% | ITM |
| TSLA 260618C00455000 | 455.00 | 99 | 88.95 | 89.8 | 20 | 1488 | 56.18% | ITM |
| TSLA 260618C00270000 | 270.00 | 234.95 | 224.5 | 226.5 | 1 | 1439 | 70.57% | ITM |
| TSLA 260618C00510000 | 510.00 | 64.5 | 64.3 | 64.55 | 35 | 1369 | 55.19% | |
| TSLA 260618C00175000 | 175.00 | 317.65 | 313.8 | 316.5 | 6 | 1353 | 93.54% | ITM |
| TSLA 260618C00610000 | 610.00 | 37.32 | 36.2 | 36.45 | 4 | 1353 | 55.87% | |
| TSLA 260618C00570000 | 570.00 | 47.3 | 45.3 | 45.55 | 8 | 1326 | 55.37% | |
| TSLA 260618C00660000 | 660.00 | 28.6 | 27.65 | 27.85 | 127 | 1231 | 56.65% | |
| TSLA 260618C00165000 | 165.00 | 240 | 323.55 | 325.55 | 4 | 1147 | 95.60% | ITM |
| TSLA 260618C00740000 | 740.00 | 18.99 | 18.5 | 18.7 | 2 | 1141 | 58.14% | |
| TSLA 260618C00140000 | 140.00 | 341.7 | 347.25 | 350.35 | 1 | 1096 | 104.66% | ITM |
| TSLA 260618C00810000 | 810.00 | 13.7 | 13.45 | 13.6 | 12 | 1047 | 59.54% | |
| TSLA 260618C00910000 | 910.00 | 11.15 | 8.95 | 9.1 | 7 | 993 | 61.62% | |
| TSLA 260618C00820000 | 820.00 | 13.3 | 12.9 | 13.1 | 2 | 904 | 59.81% | |
| TSLA 260618C00050000 | 50.00 | 436.3 | 433.3 | 438.15 | 40 | 902 | 128.52% | ITM |
| TSLA 260618C00160000 | 160.00 | 327.66 | 328.65 | 330.3 | 2 | 901 | 97.73% | ITM |
| TSLA 260618C00085000 | 85.00 | 235.9 | 356.35 | 362.9 | 12 | 887 | 0.00% | ITM |
| TSLA 260618C00770000 | 770.00 | 19.15 | 16.15 | 16.35 | 7 | 885 | 58.83% | |
| TSLA 260618C00760000 | 760.00 | 17 | 16.85 | 17.05 | 40 | 856 | 58.55% | |
| TSLA 260618C00880000 | 880.00 | 11.55 | 10.05 | 10.15 | 1 | 850 | 60.95% | |
| TSLA 260618C00080000 | 80.00 | 401 | 404.5 | 408.3 | 1 | 843 | 120.87% | ITM |
| TSLA 260618C00620000 | 620.00 | 36.36 | 34.35 | 34.55 | 1 | 842 | 56.07% | |
| TSLA 260618C00720000 | 720.00 | 21.75 | 20.5 | 20.65 | 8 | 790 | 57.84% | |
| TSLA 260618C00850000 | 850.00 | 11.9 | 11.35 | 11.5 | 2 | 770 | 60.37% | |
| TSLA 260618C00670000 | 670.00 | 27.7 | 26.35 | 26.5 | 45 | 703 | 56.90% | |
| TSLA 260618C00485000 | 485.00 | 76.9 | 74.65 | 74.9 | 20 | 694 | 55.47% | |
| TSLA 260618C00125000 | 125.00 | 354.47 | 361.75 | 364.9 | 3 | 585 | 110.38% | ITM |
| TSLA 260618C00920000 | 920.00 | 10.7 | 8.6 | 8.7 | 5 | 577 | 61.75% | |
| TSLA 260618C00840000 | 840.00 | 14.6 | 11.9 | 12 | 10 | 558 | 60.22% | |
| TSLA 260618C00630000 | 630.00 | 33.59 | 32.45 | 32.65 | 1 | 533 | 56.15% | |
| TSLA 260618C00515000 | 515.00 | 63.5 | 62.4 | 62.7 | 12 | 514 | 55.17% | |
| TSLA 260618C00020000 | 20.00 | 415.51 | 0 | 0 | 1 | 502 | 0.00% | ITM |
| TSLA 260618C00110000 | 110.00 | 350 | 376.1 | 379.25 | 1 | 500 | 114.81% | ITM |
| TSLA 260618C00525000 | 525.00 | 59.75 | 58.9 | 59.2 | 2 | 462 | 55.21% | |
| TSLA 260618C00090000 | 90.00 | 364.1 | 340.05 | 345.75 | 1 | 375 | 0.00% | ITM |
| TSLA 260618C00860000 | 860.00 | 12.3 | 10.9 | 11 | 1 | 373 | 60.55% | |
| TSLA 260618C00890000 | 890.00 | 10.6 | 9.7 | 9.8 | 3 | 370 | 61.21% | |
| TSLA 260618C00120000 | 120.00 | 293.05 | 365.85 | 369.75 | 1 | 365 | 109.35% | ITM |
| TSLA 260618C00155000 | 155.00 | 341.55 | 332.95 | 335.1 | 3 | 332 | 97.89% | ITM |
| TSLA 260618C00145000 | 145.00 | 355 | 341.8 | 345.5 | 1 | 295 | 100.95% | ITM |
| TSLA 260618C00135000 | 135.00 | 354.97 | 351.4 | 355.15 | 6 | 278 | 104.03% | ITM |
| TSLA 260618C00870000 | 870.00 | 10.75 | 10.5 | 10.65 | 1 | 275 | 60.84% | |
| TSLA 260618C00070000 | 70.00 | 358.25 | 414.5 | 419.3 | 2 | 270 | 139.06% | ITM |
| TSLA 260618C00830000 | 830.00 | 12.6 | 12.35 | 12.5 | 3 | 270 | 59.97% | |
| TSLA 260618C00475000 | 475.00 | 83.25 | 79.2 | 79.95 | 2 | 266 | 55.81% | ITM |
| TSLA 260618C00465000 | 465.00 | 92.15 | 84 | 84.75 | 5 | 242 | 56.00% | ITM |
| TSLA 260618C00115000 | 115.00 | 339 | 371.35 | 374.6 | 1 | 239 | 114.09% | ITM |
| TSLA 260618C00495000 | 495.00 | 73.15 | 70.25 | 70.55 | 4 | 227 | 55.29% | |
| TSLA 260618C00445000 | 445.00 | 95.25 | 94.25 | 95.1 | 21 | 224 | 56.43% | ITM |
| TSLA 260618C00990000 | 990.00 | 6.8 | 6.7 | 6.8 | 12 | 223 | 63.20% | |
| TSLA 260618C00095000 | 95.00 | 358.86 | 336.75 | 341.75 | 1 | 218 | 0.00% | ITM |
| TSLA 260618C00970000 | 970.00 | 8.89 | 7.15 | 7.25 | 210 | 218 | 62.74% | |
| TSLA 260618C00535000 | 535.00 | 56.9 | 55.55 | 55.8 | 47 | 217 | 55.21% | |
| TSLA 260618C00075000 | 75.00 | 420.95 | 409.65 | 414.25 | 107 | 217 | 134.77% | ITM |
| TSLA 260618C00425000 | 425.00 | 115.95 | 105.6 | 106.55 | 4 | 215 | 57.07% | ITM |
| TSLA 260618C00395000 | 395.00 | 135.81 | 124.55 | 125.65 | 1 | 185 | 58.36% | ITM |
| TSLA 260618C00435000 | 435.00 | 104.76 | 98.3 | 100.7 | 5 | 175 | 56.11% | ITM |
| TSLA 260618C00010000 | 10.00 | 463.05 | 472 | 477.85 | 11 | 172 | 349.61% | ITM |
| TSLA 260618C00025000 | 25.00 | 453.68 | 457.1 | 462.7 | 160 | 172 | 240.63% | ITM |
| TSLA 260618C00505000 | 505.00 | 66.59 | 66.4 | 66.65 | 19 | 171 | 55.34% | |
| TSLA 260618C00130000 | 130.00 | 322.35 | 356.75 | 359.7 | 2 | 154 | 106.59% | ITM |
| TSLA 260618C00060000 | 60.00 | 417.58 | 424.05 | 428.6 | 1 | 134 | 138.82% | ITM |
| TSLA 260618C00405000 | 405.00 | 122.24 | 117.45 | 119.1 | 2 | 104 | 57.67% | ITM |
| TSLA 260618C00355000 | 355.00 | 154.62 | 153.5 | 154.7 | 1 | 91 | 61.11% | ITM |
| TSLA 260618C00980000 | 980.00 | 7.4 | 6.9 | 7 | 22 | 87 | 62.93% | |
| TSLA 260618C00415000 | 415.00 | 110.62 | 111.35 | 112.65 | 3 | 73 | 57.31% | ITM |
| TSLA 260618C00345000 | 345.00 | 166.1 | 161.25 | 162.5 | 3 | 72 | 61.94% | ITM |
| TSLA 260618C00385000 | 385.00 | 132.85 | 131.25 | 132.3 | 7 | 64 | 58.73% | ITM |
| TSLA 260618C00035000 | 35.00 | 450.48 | 447.4 | 453 | 10 | 56 | 214.31% | ITM |
| TSLA 260618C00375000 | 375.00 | 148.8 | 138.6 | 139.7 | 11 | 52 | 59.62% | ITM |
| TSLA 260618C00365000 | 365.00 | 147.65 | 145.3 | 146.85 | 39 | 47 | 59.85% | ITM |
| TSLA 260618C00335000 | 335.00 | 173.87 | 168.5 | 170.55 | 1 | 33 | 62.43% | ITM |
| TSLA 260618C00040000 | 40.00 | 439 | 442.65 | 448.1 | 3 | 18 | 203.56% | ITM |
| TSLA 260618C00045000 | 45.00 | 434.6 | 437.9 | 443.25 | 10 | 10 | 120.90% | ITM |
| TSLA 260618C00015000 | 15.00 | 261.7 | 298.3 | 306.2 | 5 | 5 | 0.00% | ITM |
| TSLA 260618C00030000 | 30.00 | 220.42 | 208.15 | 215 | 20 | 5 | 0.00% | ITM |
The table below lists all put options on TSLA expiring on 2026-06-18. 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 260618P00200000 | 200.00 | 2.64 | 2.63 | 2.69 | 66 | 20999 | 73.47% | |
| TSLA 260618P00160000 | 160.00 | 1.71 | 1.59 | 1.65 | 1 | 18442 | 82.64% | |
| TSLA 260618P00100000 | 100.00 | 0.6 | 0.58 | 0.62 | 33 | 17434 | 100.05% | |
| TSLA 260618P00300000 | 300.00 | 8.73 | 8.75 | 8.9 | 417 | 15653 | 58.14% | |
| TSLA 260618P00095000 | 95.00 | 0.55 | 0.5 | 0.58 | 1 | 9770 | 101.81% | |
| TSLA 260618P00050000 | 50.00 | 0.16 | 0.12 | 0.2 | 3 | 8663 | 123.24% | |
| TSLA 260618P00240000 | 240.00 | 4.21 | 4.15 | 4.25 | 55 | 8637 | 65.88% | |
| TSLA 260618P00150000 | 150.00 | 1.46 | 1.38 | 1.44 | 18 | 8236 | 85.19% | |
| TSLA 260618P00350000 | 350.00 | 16.17 | 16.35 | 16.55 | 179 | 7972 | 54.10% | |
| TSLA 260618P00400000 | 400.00 | 29.48 | 29.4 | 29.6 | 57 | 7573 | 51.74% | |
| TSLA 260618P00430000 | 430.00 | 40 | 40.3 | 40.5 | 53 | 7560 | 50.82% | |
| TSLA 260618P00010000 | 10.00 | 0.02 | 0 | 0.04 | 1 | 7322 | 179.69% | |
| TSLA 260618P00250000 | 250.00 | 4.75 | 4.7 | 4.8 | 63 | 7095 | 64.36% | |
| TSLA 260618P00280000 | 280.00 | 7 | 6.8 | 6.9 | 1 | 6348 | 60.28% | |
| TSLA 260618P00500000 | 500.00 | 74.75 | 74.85 | 75.15 | 31 | 6288 | 49.54% | ITM |
| TSLA 260618P00230000 | 230.00 | 3.75 | 3.7 | 3.8 | 22 | 6166 | 67.63% | |
| TSLA 260618P00220000 | 220.00 | 3.38 | 3.3 | 3.4 | 2 | 6111 | 69.49% | |
| TSLA 260618P00195000 | 195.00 | 2.85 | 2.48 | 2.52 | 1 | 6107 | 74.49% | |
| TSLA 260618P00270000 | 270.00 | 6.05 | 6 | 6.1 | 40 | 5714 | 61.52% | |
| TSLA 260618P00020000 | 20.00 | 0.05 | 0 | 0.06 | 3 | 5571 | 150.00% | |
| TSLA 260618P00210000 | 210.00 | 3.04 | 2.95 | 2.99 | 4 | 5491 | 71.35% | |
| TSLA 260618P00330000 | 330.00 | 12.72 | 12.8 | 12.95 | 23 | 5332 | 55.52% | |
| TSLA 260618P00180000 | 180.00 | 2.16 | 2.06 | 2.12 | 312 | 5183 | 77.83% | |
| TSLA 260618P00005000 | 5.00 | 0.01 | 0 | 0.01 | 2 | 5058 | 193.75% | |
| TSLA 260618P00340000 | 340.00 | 14.35 | 14.5 | 14.7 | 94 | 4870 | 54.83% | |
| TSLA 260618P00190000 | 190.00 | 2.4 | 2.33 | 2.38 | 100 | 4640 | 75.56% | |
| TSLA 260618P00140000 | 140.00 | 1.42 | 1.18 | 1.26 | 10 | 4614 | 87.89% | |
| TSLA 260618P00260000 | 260.00 | 5.31 | 5.3 | 5.4 | 28 | 3706 | 62.87% | |
| TSLA 260618P00360000 | 360.00 | 18.25 | 18.55 | 18.7 | 2 | 3455 | 53.57% | |
| TSLA 260618P00125000 | 125.00 | 0.97 | 0.93 | 1.03 | 1 | 3391 | 92.43% | |
| TSLA 260618P00120000 | 120.00 | 0.86 | 0.85 | 0.9 | 100 | 3343 | 93.53% | |
| TSLA 260618P00290000 | 290.00 | 7.79 | 7.7 | 7.85 | 17 | 3309 | 59.17% | |
| TSLA 260618P00170000 | 170.00 | 1.9 | 1.82 | 1.88 | 112 | 3230 | 80.22% | |
| TSLA 260618P00320000 | 320.00 | 11.26 | 11.3 | 11.4 | 34 | 2875 | 56.30% | |
| TSLA 260618P00380000 | 380.00 | 23.38 | 23.45 | 23.65 | 27 | 2785 | 52.54% | |
| TSLA 260618P00145000 | 145.00 | 1.31 | 1.29 | 1.34 | 1 | 2782 | 86.55% | |
| TSLA 260618P00310000 | 310.00 | 9.92 | 9.95 | 10.05 | 21 | 2769 | 57.16% | |
| TSLA 260618P00110000 | 110.00 | 0.76 | 0.71 | 0.76 | 10 | 2707 | 96.78% | |
| TSLA 260618P00130000 | 130.00 | 1.21 | 1.02 | 1.07 | 20 | 2689 | 90.72% | |
| TSLA 260618P00370000 | 370.00 | 20.8 | 20.9 | 21.05 | 11 | 2675 | 53.04% | |
| TSLA 260618P00165000 | 165.00 | 1.72 | 1.71 | 1.76 | 2 | 2582 | 81.45% | |
| TSLA 260618P00390000 | 390.00 | 26.02 | 26.35 | 26.55 | 5 | 2545 | 52.17% | |
| TSLA 260618P00015000 | 15.00 | 0.01 | 0 | 0.11 | 96 | 2520 | 174.22% | |
| TSLA 260618P00440000 | 440.00 | 44.2 | 44.45 | 44.65 | 70 | 2468 | 50.55% | |
| TSLA 260618P00175000 | 175.00 | 2 | 1.94 | 2 | 1 | 2393 | 79.03% | |
| TSLA 260618P00375000 | 375.00 | 22 | 22.2 | 22.35 | 29 | 2246 | 52.83% | |
| TSLA 260618P00025000 | 25.00 | 0.06 | 0 | 0.13 | 1 | 2024 | 148.83% | |
| TSLA 260618P00420000 | 420.00 | 36.37 | 36.4 | 36.6 | 8 | 1794 | 51.09% | |
| TSLA 260618P00450000 | 450.00 | 48.2 | 48.85 | 49.05 | 11 | 1786 | 50.29% | |
| TSLA 260618P00060000 | 60.00 | 0.21 | 0.18 | 0.29 | 3 | 1781 | 118.07% | |
| TSLA 260618P00185000 | 185.00 | 2.7 | 2.2 | 2.24 | 2 | 1774 | 76.68% | |
| TSLA 260618P00135000 | 135.00 | 1.32 | 1.1 | 1.16 | 1 | 1744 | 89.28% | |
| TSLA 260618P00030000 | 30.00 | 0.07 | 0 | 0.14 | 20 | 1703 | 140.23% | |
| TSLA 260618P00410000 | 410.00 | 32.8 | 32.8 | 33 | 45 | 1637 | 51.43% | |
| TSLA 260618P00070000 | 70.00 | 0.31 | 0.18 | 0.38 | 2 | 1631 | 111.43% | |
| TSLA 260618P00155000 | 155.00 | 1.51 | 1.48 | 1.54 | 10 | 1549 | 83.89% | |
| TSLA 260618P00080000 | 80.00 | 0.47 | 0.08 | 0.35 | 2 | 1366 | 100.68% | |
| TSLA 260618P00115000 | 115.00 | 0.98 | 0.77 | 0.9 | 58 | 1209 | 95.65% | |
| TSLA 260618P00075000 | 75.00 | 0.32 | 0.22 | 0.38 | 1 | 1140 | 108.30% | |
| TSLA 260618P00045000 | 45.00 | 0.11 | 0.1 | 0.21 | 1 | 985 | 128.81% | |
| TSLA 260618P00040000 | 40.00 | 0.1 | 0 | 0.18 | 2 | 940 | 128.13% | |
| TSLA 260618P00355000 | 355.00 | 17.25 | 17.4 | 17.6 | 11 | 892 | 53.82% | |
| TSLA 260618P00480000 | 480.00 | 63.8 | 63.85 | 64.05 | 18 | 713 | 49.90% | |
| TSLA 260618P00470000 | 470.00 | 58.4 | 58.55 | 58.75 | 4 | 678 | 50.01% | |
| TSLA 260618P00105000 | 105.00 | 0.69 | 0.63 | 0.68 | 5 | 672 | 98.14% | |
| TSLA 260618P00365000 | 365.00 | 19.65 | 19.7 | 19.85 | 54 | 669 | 53.31% | |
| TSLA 260618P00600000 | 600.00 | 143.76 | 144.1 | 144.75 | 5 | 664 | 49.24% | ITM |
| TSLA 260618P00085000 | 85.00 | 0.48 | 0.17 | 0.67 | 1 | 658 | 105.27% | |
| TSLA 260618P00460000 | 460.00 | 52.75 | 53.65 | 53.9 | 16 | 643 | 50.19% | |
| TSLA 260618P00090000 | 90.00 | 0.47 | 0.44 | 0.5 | 1 | 640 | 103.27% | |
| TSLA 260618P00520000 | 520.00 | 84.35 | 87.25 | 87.55 | 1 | 634 | 49.49% | ITM |
| TSLA 260618P00405000 | 405.00 | 30.5 | 31 | 31.25 | 2 | 594 | 51.54% | |
| TSLA 260618P00035000 | 35.00 | 0.1 | 0 | 0.16 | 6 | 472 | 133.59% | |
| TSLA 260618P00455000 | 455.00 | 50.75 | 51.25 | 51.5 | 9 | 454 | 50.28% | |
| TSLA 260618P00490000 | 490.00 | 68.2 | 69.25 | 69.55 | 9 | 428 | 49.77% | ITM |
| TSLA 260618P00445000 | 445.00 | 46.2 | 46.7 | 46.95 | 29 | 424 | 50.51% | |
| TSLA 260618P00345000 | 345.00 | 15.55 | 15.45 | 15.6 | 1 | 412 | 54.49% | |
| TSLA 260618P00335000 | 335.00 | 13.56 | 13.65 | 13.8 | 21 | 399 | 55.18% | |
| TSLA 260618P00425000 | 425.00 | 38.05 | 38.35 | 38.55 | 5 | 385 | 50.98% | |
| TSLA 260618P00395000 | 395.00 | 27.75 | 27.85 | 28.05 | 9 | 366 | 51.96% | |
| TSLA 260618P00415000 | 415.00 | 34.5 | 34.65 | 34.75 | 120 | 321 | 51.29% | |
| TSLA 260618P00510000 | 510.00 | 81.15 | 81.05 | 81.4 | 33 | 314 | 49.63% | ITM |
| TSLA 260618P00385000 | 385.00 | 24.92 | 24.9 | 25.05 | 21 | 309 | 52.36% | |
| TSLA 260618P00530000 | 530.00 | 90.71 | 93.6 | 93.9 | 39 | 306 | 49.34% | ITM |
| TSLA 260618P00525000 | 525.00 | 97 | 90.45 | 90.8 | 42 | 260 | 49.49% | ITM |
| TSLA 260618P00475000 | 475.00 | 60.33 | 61.15 | 61.45 | 1 | 226 | 50.02% | |
| TSLA 260618P00630000 | 630.00 | 177.4 | 168.15 | 169 | 1 | 171 | 49.34% | ITM |
| TSLA 260618P00550000 | 550.00 | 107.15 | 107.15 | 107.5 | 51 | 168 | 49.27% | ITM |
| TSLA 260618P00435000 | 435.00 | 42.15 | 42.35 | 42.55 | 4 | 164 | 50.69% | |
| TSLA 260618P00620000 | 620.00 | 164.45 | 159.95 | 160.75 | 2 | 157 | 49.27% | ITM |
| TSLA 260618P00640000 | 640.00 | 180.4 | 176.3 | 177.4 | 10 | 146 | 49.44% | ITM |
| TSLA 260618P00540000 | 540.00 | 99.6 | 100.25 | 100.55 | 14 | 141 | 49.26% | ITM |
| TSLA 260618P00485000 | 485.00 | 66.5 | 66.55 | 66.8 | 16 | 122 | 49.85% | ITM |
| TSLA 260618P00670000 | 670.00 | 205.8 | 202.1 | 204.05 | 15 | 104 | 50.55% | ITM |
| TSLA 260618P00465000 | 465.00 | 55.6 | 56 | 56.2 | 16 | 99 | 50.07% | |
| TSLA 260618P00560000 | 560.00 | 112.1 | 114.2 | 114.55 | 1 | 92 | 49.21% | ITM |
| TSLA 260618P00660000 | 660.00 | 202.02 | 193.25 | 194.65 | 6 | 84 | 49.76% | ITM |
| TSLA 260618P00580000 | 580.00 | 157.35 | 128.95 | 129.35 | 7 | 74 | 49.24% | ITM |
| TSLA 260618P00610000 | 610.00 | 220.2 | 151.9 | 152.6 | 2 | 70 | 49.19% | ITM |
| TSLA 260618P00590000 | 590.00 | 163.08 | 136.4 | 137.1 | 1 | 66 | 49.34% | ITM |
| TSLA 260618P00700000 | 700.00 | 222.78 | 228.2 | 229.15 | 1 | 66 | 49.30% | ITM |
| TSLA 260618P00495000 | 495.00 | 71.69 | 72.15 | 72.45 | 7 | 63 | 49.75% | ITM |
| TSLA 260618P00515000 | 515.00 | 81.35 | 84.1 | 84.4 | 10 | 54 | 49.52% | ITM |
| TSLA 260618P00850000 | 850.00 | 371.56 | 367.75 | 369.65 | 1 | 47 | 50.15% | ITM |
| TSLA 260618P00570000 | 570.00 | 122.8 | 121.55 | 121.95 | 3 | 42 | 49.29% | ITM |
| TSLA 260618P00870000 | 870.00 | 396.66 | 386.9 | 389.05 | 4 | 36 | 50.39% | ITM |
| TSLA 260618P00505000 | 505.00 | 75.4 | 77.95 | 78.3 | 1 | 36 | 49.62% | ITM |
| TSLA 260618P00650000 | 650.00 | 183.36 | 184.85 | 185.85 | 6 | 33 | 49.48% | ITM |
| TSLA 260618P00840000 | 840.00 | 422.25 | 357.9 | 362 | 10 | 29 | 53.66% | ITM |
| TSLA 260618P00535000 | 535.00 | 96.05 | 97.05 | 97.3 | 8 | 29 | 49.37% | ITM |
| TSLA 260618P00920000 | 920.00 | 427.35 | 435.35 | 437.7 | 20 | 26 | 50.54% | ITM |
| TSLA 260618P00800000 | 800.00 | 336.02 | 319.8 | 321.4 | 3 | 25 | 49.25% | ITM |
| TSLA 260618P00810000 | 810.00 | 358.25 | 380.7 | 382.75 | 20 | 22 | 100.10% | ITM |
| TSLA 260618P00730000 | 730.00 | 328.89 | 255.15 | 256.4 | 10 | 21 | 49.52% | ITM |
| TSLA 260618P00930000 | 930.00 | 448.85 | 445.35 | 447.7 | 2 | 20 | 51.19% | ITM |
| TSLA 260618P00750000 | 750.00 | 283.88 | 273.4 | 274.75 | 1 | 16 | 49.51% | ITM |
| TSLA 260618P00720000 | 720.00 | 257.38 | 245.95 | 247.3 | 1 | 16 | 49.50% | ITM |
| TSLA 260618P00890000 | 890.00 | 498.4 | 473.75 | 481.1 | 15 | 15 | 120.76% | ITM |
| TSLA 260618P00710000 | 710.00 | 231.55 | 237.05 | 238.3 | 1 | 13 | 49.52% | ITM |
| TSLA 260618P00680000 | 680.00 | 210.27 | 210.45 | 211.7 | 2 | 13 | 49.52% | ITM |
| TSLA 260618P00950000 | 950.00 | 516.11 | 519.25 | 523.4 | 11 | 12 | 113.56% | ITM |
| TSLA 260618P00960000 | 960.00 | 478.41 | 474.75 | 477.35 | 1 | 9 | 52.06% | ITM |
| TSLA 260618P00790000 | 790.00 | 368 | 369.2 | 373.05 | 2 | 9 | 105.18% | ITM |
| TSLA 260618P00820000 | 820.00 | 363.7 | 339.05 | 340.6 | 6 | 7 | 49.57% | ITM |
| TSLA 260618P00780000 | 780.00 | 357.7 | 362.55 | 362.65 | 5 | 7 | 105.13% | ITM |
| TSLA 260618P00690000 | 690.00 | 213.8 | 219.35 | 220.3 | 1 | 6 | 49.33% | ITM |
| TSLA 260618P00900000 | 900.00 | 423.91 | 416.2 | 418.25 | 11 | 6 | 50.65% | ITM |
| TSLA 260618P00880000 | 880.00 | 475.62 | 396.45 | 398.6 | 10 | 4 | 50.09% | ITM |
| TSLA 260618P00740000 | 740.00 | 391 | 305.25 | 306.65 | 4 | 2 | 87.19% | ITM |
| TSLA 260618P00830000 | 830.00 | 402.9 | 410.45 | 412.1 | 1 | 2 | 109.80% | ITM |
| TSLA 260618P00770000 | 770.00 | 418.81 | 333.1 | 334.8 | 2 | 1 | 89.26% | ITM |
| TSLA 260618P00760000 | 760.00 | 412.44 | 330.25 | 335.35 | 2 | 1 | 95.10% | ITM |
| TSLA 260618P00860000 | 860.00 | 432.05 | 439.95 | 441.8 | 4 | 0 | 112.66% | ITM |
| TSLA 260618P00940000 | 940.00 | 494.45 | 509.45 | 512.45 | 10 | 0 | 112.37% | ITM |
| TSLA 260618P00910000 | 910.00 | 585.2 | 593.95 | 599.3 | 2 | 0 | 196.90% | ITM |
| TSLA 260618P00980000 | 980.00 | 490 | 494.6 | 497.4 | 0 | 0 | 53.43% | ITM |
This page displays the full TSLA options chain for contracts expiring on 2026-06-18. 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 2026-06-18. 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 2026-06-18. 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 2026-06-18 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 2026-06-18 approaches.
