Detailed TSLA options chain for 2026-08-21 – 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 – 2026-08-21 – 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 2026-08-21.
This TSLA 2026-08-21 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 2026-08-21. 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 260821C00500000 | 500.00 | 1.03 | 1.01 | 1.04 | 1733 | 17714 | 56.69% | |
| TSLA 260821C00420000 | 420.00 | 6.4 | 6.35 | 6.5 | 3906 | 15175 | 50.56% | |
| TSLA 260821C00450000 | 450.00 | 2.98 | 2.95 | 3.05 | 1560 | 14091 | 52.08% | |
| TSLA 260821C00990000 | 990.00 | 0.04 | 0.03 | 0.05 | 328 | 13537 | 105.47% | |
| TSLA 260821C00005000 | 5.00 | 367.98 | 363.25 | 366.2 | 13 | 11557 | 607.81% | YES |
| TSLA 260821C00400000 | 400.00 | 10.7 | 10.7 | 10.85 | 4724 | 8012 | 50.31% | |
| TSLA 260821C00440000 | 440.00 | 3.8 | 3.75 | 3.9 | 1580 | 7200 | 51.36% | |
| TSLA 260821C00600000 | 600.00 | 0.29 | 0.27 | 0.3 | 708 | 7138 | 69.04% | |
| TSLA 260821C00430000 | 430.00 | 4.95 | 4.9 | 5 | 504 | 6712 | 50.90% | |
| TSLA 260821C00460000 | 460.00 | 2.36 | 2.3 | 2.37 | 492 | 6512 | 52.67% | |
| TSLA 260821C00480000 | 480.00 | 1.5 | 1.47 | 1.52 | 376 | 5840 | 54.44% | |
| TSLA 260821C00750000 | 750.00 | 0.1 | 0.08 | 0.12 | 2 | 5037 | 85.35% | |
| TSLA 260821C00390000 | 390.00 | 13.8 | 13.7 | 13.9 | 1021 | 4989 | 50.34% | |
| TSLA 260821C00470000 | 470.00 | 2 | 1.82 | 1.88 | 564 | 4821 | 53.47% | |
| TSLA 260821C00410000 | 410.00 | 8.32 | 8.25 | 8.4 | 726 | 4382 | 50.34% | |
| TSLA 260821C00550000 | 550.00 | 0.5 | 0.49 | 0.51 | 213 | 4210 | 63.04% | |
| TSLA 260821C00395000 | 395.00 | 12.13 | 12.1 | 12.3 | 725 | 3945 | 50.29% | |
| TSLA 260821C00980000 | 980.00 | 0.06 | 0.02 | 0.13 | 19 | 3906 | 109.96% | |
| TSLA 260821C00520000 | 520.00 | 0.72 | 0.73 | 0.76 | 289 | 3766 | 59.18% | |
| TSLA 260821C00490000 | 490.00 | 1.3 | 1.2 | 1.25 | 523 | 3299 | 55.49% | |
| TSLA 260821C00415000 | 415.00 | 7.27 | 7.25 | 7.4 | 554 | 2900 | 50.46% | |
| TSLA 260821C00530000 | 530.00 | 0.66 | 0.62 | 0.66 | 70 | 2808 | 60.38% | |
| TSLA 260821C00475000 | 475.00 | 1.65 | 1.63 | 1.69 | 1070 | 2706 | 53.94% | |
| TSLA 260821C00505000 | 505.00 | 0.99 | 0.92 | 0.96 | 200 | 2171 | 57.28% | |
| TSLA 260821C00370000 | 370.00 | 21.95 | 21.9 | 22.15 | 1895 | 2120 | 50.96% | |
| TSLA 260821C00380000 | 380.00 | 17.45 | 17.45 | 17.65 | 1978 | 2106 | 50.60% | |
| TSLA 260821C00560000 | 560.00 | 0.44 | 0.42 | 0.45 | 34 | 2045 | 64.16% | |
| TSLA 260821C00435000 | 435.00 | 4.39 | 4.3 | 4.4 | 1537 | 2037 | 51.12% | |
| TSLA 260821C00405000 | 405.00 | 9.5 | 9.4 | 9.55 | 395 | 1993 | 50.30% | |
| TSLA 260821C00425000 | 425.00 | 5.7 | 5.55 | 5.7 | 838 | 1956 | 50.67% | |
| TSLA 260821C00510000 | 510.00 | 0.87 | 0.85 | 0.88 | 239 | 1875 | 57.89% | |
| TSLA 260821C00455000 | 455.00 | 2.61 | 2.59 | 2.66 | 271 | 1754 | 52.26% | |
| TSLA 260821C00350000 | 350.00 | 33.3 | 33.1 | 33.45 | 359 | 1741 | 52.12% | YES |
| TSLA 260821C00540000 | 540.00 | 0.58 | 0.54 | 0.58 | 5 | 1739 | 61.67% | |
| TSLA 260821C00650000 | 650.00 | 0.18 | 0.16 | 0.19 | 43 | 1644 | 74.32% | |
| TSLA 260821C00760000 | 760.00 | 0.15 | 0.07 | 0.18 | 24 | 1602 | 88.67% | |
| TSLA 260821C00385000 | 385.00 | 15.59 | 15.5 | 15.7 | 789 | 1557 | 50.49% | |
| TSLA 260821C00800000 | 800.00 | 0.07 | 0.05 | 0.09 | 23 | 1304 | 89.06% | |
| TSLA 260821C00640000 | 640.00 | 0.21 | 0.18 | 0.21 | 1 | 1294 | 73.44% | |
| TSLA 260821C00580000 | 580.00 | 0.36 | 0.33 | 0.36 | 28 | 1275 | 66.55% | |
| TSLA 260821C00700000 | 700.00 | 0.14 | 0.11 | 0.14 | 8 | 1259 | 79.79% | |
| TSLA 260821C00610000 | 610.00 | 0.3 | 0.25 | 0.27 | 14 | 1204 | 70.22% | |
| TSLA 260821C00375000 | 375.00 | 19.69 | 19.55 | 19.8 | 1005 | 1109 | 50.72% | |
| TSLA 260821C00360000 | 360.00 | 27.23 | 27.1 | 27.4 | 68 | 1027 | 51.42% | YES |
| TSLA 260821C00465000 | 465.00 | 2.05 | 2.05 | 2.11 | 156 | 1025 | 53.09% | |
| TSLA 260821C00900000 | 900.00 | 0.06 | 0.04 | 0.08 | 31 | 1015 | 99.61% | |
| TSLA 260821C00485000 | 485.00 | 1.37 | 1.33 | 1.37 | 94 | 911 | 54.96% | |
| TSLA 260821C00445000 | 445.00 | 3.44 | 3.35 | 3.4 | 274 | 882 | 51.67% | |
| TSLA 260821C00570000 | 570.00 | 0.4 | 0.37 | 0.4 | 41 | 855 | 65.33% | |
| TSLA 260821C00930000 | 930.00 | 0.1 | 0.02 | 0.16 | 22 | 840 | 106.45% | |
| TSLA 260821C00100000 | 100.00 | 274.8 | 269.1 | 271.2 | 4 | 834 | 202.73% | YES |
| TSLA 260821C00660000 | 660.00 | 0.22 | 0.15 | 0.18 | 3 | 806 | 75.59% | |
| TSLA 260821C00555000 | 555.00 | 0.48 | 0.45 | 0.48 | 200 | 775 | 63.57% | |
| TSLA 260821C00690000 | 690.00 | 0.19 | 0.12 | 0.14 | 1 | 762 | 78.52% | |
| TSLA 260821C00495000 | 495.00 | 1.14 | 1.09 | 1.14 | 64 | 750 | 56.06% | |
| TSLA 260821C00850000 | 850.00 | 0.07 | 0.04 | 0.11 | 10 | 738 | 95.70% | |
| TSLA 260821C00620000 | 620.00 | 0.52 | 0.22 | 0.25 | 4 | 719 | 71.29% | |
| TSLA 260821C00740000 | 740.00 | 0.14 | 0.07 | 0.19 | 20 | 709 | 86.13% | |
| TSLA 260821C00730000 | 730.00 | 0.23 | 0.09 | 0.13 | 1 | 697 | 83.20% | |
| TSLA 260821C00590000 | 590.00 | 0.31 | 0.3 | 0.33 | 25 | 694 | 67.87% | |
| TSLA 260821C00525000 | 525.00 | 0.69 | 0.67 | 0.7 | 74 | 687 | 59.72% | |
| TSLA 260821C00670000 | 670.00 | 0.15 | 0.14 | 0.16 | 20 | 680 | 76.47% | |
| TSLA 260821C00575000 | 575.00 | 0.42 | 0.35 | 0.38 | 9 | 658 | 65.97% | |
| TSLA 260821C00720000 | 720.00 | 0.2 | 0.09 | 0.13 | 3 | 606 | 81.84% | |
| TSLA 260821C00220000 | 220.00 | 152.5 | 149.85 | 151.8 | 1 | 593 | 98.66% | YES |
| TSLA 260821C00940000 | 940.00 | 0.09 | 0.02 | 0.28 | 13 | 590 | 112.70% | |
| TSLA 260821C00535000 | 535.00 | 0.6 | 0.58 | 0.62 | 19 | 569 | 61.04% | |
| TSLA 260821C00830000 | 830.00 | 0.14 | 0.04 | 0.15 | 8 | 558 | 95.31% | |
| TSLA 260821C00680000 | 680.00 | 0.16 | 0.13 | 0.15 | 4 | 557 | 77.54% | |
| TSLA 260821C00820000 | 820.00 | 0.12 | 0.05 | 0.12 | 8 | 548 | 93.16% | |
| TSLA 260821C00175000 | 175.00 | 218.53 | 194.6 | 196.65 | 400 | 537 | 132.13% | YES |
| TSLA 260821C00770000 | 770.00 | 0.11 | 0.07 | 0.16 | 30 | 519 | 89.26% | |
| TSLA 260821C00625000 | 625.00 | 0.23 | 0.21 | 0.24 | 168 | 516 | 71.88% | |
| TSLA 260821C00315000 | 315.00 | 71.18 | 59.4 | 60.35 | 300 | 486 | 57.04% | YES |
| TSLA 260821C00300000 | 300.00 | 74.75 | 72.8 | 74.15 | 79 | 484 | 62.05% | YES |
| TSLA 260821C00860000 | 860.00 | 0.11 | 0.05 | 0.11 | 5 | 480 | 97.46% | |
| TSLA 260821C00310000 | 310.00 | 65 | 63.25 | 64.55 | 10 | 476 | 56.75% | YES |
| TSLA 260821C00240000 | 240.00 | 158.66 | 129.1 | 132.8 | 6 | 422 | 85.82% | YES |
| TSLA 260821C00565000 | 565.00 | 0.47 | 0.4 | 0.43 | 2 | 406 | 64.84% | |
| TSLA 260821C00840000 | 840.00 | 0.11 | 0.04 | 0.1 | 4 | 397 | 93.95% | |
| TSLA 260821C00340000 | 340.00 | 43.09 | 39.65 | 40.8 | 31 | 376 | 53.54% | YES |
| TSLA 260821C00950000 | 950.00 | 0.17 | 0.02 | 0.26 | 5 | 367 | 113.09% | |
| TSLA 260821C00515000 | 515.00 | 0.8 | 0.78 | 0.81 | 97 | 365 | 58.45% | |
| TSLA 260821C00890000 | 890.00 | 0.06 | 0.03 | 0.09 | 48 | 362 | 98.44% | |
| TSLA 260821C00630000 | 630.00 | 0.3 | 0.2 | 0.23 | 1 | 328 | 72.46% | |
| TSLA 260821C00250000 | 250.00 | 132.13 | 118.65 | 124.25 | 2 | 327 | 84.11% | YES |
| TSLA 260821C00710000 | 710.00 | 0.13 | 0.12 | 0.13 | 10 | 327 | 81.25% | |
| TSLA 260821C00810000 | 810.00 | 0.06 | 0.06 | 0.09 | 17 | 323 | 90.82% | |
| TSLA 260821C00780000 | 780.00 | 0.14 | 0.06 | 0.17 | 1 | 314 | 90.63% | |
| TSLA 260821C00355000 | 355.00 | 33.7 | 29.9 | 30.45 | 25 | 300 | 51.77% | YES |
| TSLA 260821C00320000 | 320.00 | 55.43 | 54.95 | 56.25 | 3 | 283 | 55.91% | YES |
| TSLA 260821C00165000 | 165.00 | 206.53 | 202.9 | 208.4 | 1 | 279 | 142.04% | YES |
| TSLA 260821C00790000 | 790.00 | 0.06 | 0.05 | 0.16 | 4 | 272 | 91.21% | |
| TSLA 260821C00325000 | 325.00 | 51.93 | 51.15 | 51.75 | 50 | 271 | 54.92% | YES |
| TSLA 260821C00910000 | 910.00 | 0.1 | 0.03 | 0.14 | 2 | 265 | 103.71% | |
| TSLA 260821C00545000 | 545.00 | 0.6 | 0.51 | 0.54 | 2 | 263 | 62.31% | |
| TSLA 260821C00280000 | 280.00 | 92.34 | 91.25 | 93.6 | 8 | 238 | 70.46% | YES |
| TSLA 260821C00160000 | 160.00 | 253.62 | 207.75 | 215 | 1 | 235 | 160.94% | YES |
| TSLA 260821C00330000 | 330.00 | 48.4 | 47.1 | 48.25 | 27 | 227 | 54.78% | YES |
| TSLA 260821C00970000 | 970.00 | 0.12 | 0.02 | 0.33 | 38 | 222 | 117.77% | |
| TSLA 260821C00960000 | 960.00 | 0.17 | 0.01 | 0.21 | 1 | 221 | 111.72% | |
| TSLA 260821C00200000 | 200.00 | 183.28 | 167.95 | 174.8 | 112 | 220 | 122.39% | YES |
| TSLA 260821C00920000 | 920.00 | 0.1 | 0.03 | 0.36 | 10 | 218 | 113.48% | |
| TSLA 260821C00130000 | 130.00 | 240.9 | 238.45 | 243 | 1 | 212 | 182.18% | YES |
| TSLA 260821C00270000 | 270.00 | 112.1 | 100.5 | 103.5 | 1 | 207 | 74.57% | YES |
| TSLA 260821C00115000 | 115.00 | 278.7 | 252.45 | 258.3 | 2 | 204 | 190.92% | YES |
| TSLA 260821C00260000 | 260.00 | 112.2 | 109.95 | 112.8 | 6 | 197 | 76.39% | YES |
| TSLA 260821C00655000 | 655.00 | 0.35 | 0.16 | 0.18 | 2 | 195 | 74.90% | |
| TSLA 260821C00150000 | 150.00 | 224.33 | 218.7 | 222 | 50 | 190 | 149.32% | YES |
| TSLA 260821C00135000 | 135.00 | 262.43 | 233.5 | 237.15 | 5 | 187 | 164.55% | YES |
| TSLA 260821C00880000 | 880.00 | 0.1 | 0.02 | 0.14 | 3 | 178 | 99.80% | |
| TSLA 260821C00125000 | 125.00 | 294.45 | 243.3 | 247.3 | 1 | 162 | 175.44% | YES |
| TSLA 260821C00365000 | 365.00 | 24.73 | 24.35 | 24.7 | 31 | 160 | 51.14% | YES |
| TSLA 260821C00305000 | 305.00 | 80.55 | 68.1 | 69.5 | 20 | 147 | 59.95% | YES |
| TSLA 260821C00870000 | 870.00 | 0.17 | 0.03 | 0.15 | 3 | 145 | 99.80% | |
| TSLA 260821C00290000 | 290.00 | 82.45 | 81.9 | 83.1 | 2 | 143 | 63.92% | YES |
| TSLA 260821C00585000 | 585.00 | 0.47 | 0.31 | 0.34 | 11 | 128 | 67.09% | |
| TSLA 260821C00345000 | 345.00 | 37.6 | 36.25 | 37.7 | 65 | 125 | 53.61% | YES |
| TSLA 260821C00595000 | 595.00 | 0.5 | 0.28 | 0.31 | 1 | 124 | 68.31% | |
| TSLA 260821C00145000 | 145.00 | 245.82 | 263.2 | 267.35 | 5 | 122 | 461.21% | YES |
| TSLA 260821C00120000 | 120.00 | 262.65 | 248.55 | 251.95 | 90 | 118 | 179.79% | YES |
| TSLA 260821C00230000 | 230.00 | 153.15 | 139 | 143 | 2 | 116 | 93.60% | YES |
| TSLA 260821C00140000 | 140.00 | 242.4 | 227.5 | 233.5 | 1 | 116 | 164.26% | YES |
| TSLA 260821C00020000 | 20.00 | 361.9 | 347.25 | 353.6 | 21 | 106 | 491.60% | YES |
| TSLA 260821C00190000 | 190.00 | 209.62 | 177.85 | 184.4 | 2 | 105 | 127.59% | YES |
| TSLA 260821C00110000 | 110.00 | 298.01 | 257.65 | 264.2 | 20 | 99 | 215.09% | YES |
| TSLA 260821C00335000 | 335.00 | 45.25 | 43.3 | 44.45 | 21 | 93 | 54.14% | YES |
| TSLA 260821C00210000 | 210.00 | 180 | 157.9 | 165.2 | 1 | 86 | 116.06% | YES |
| TSLA 260821C00605000 | 605.00 | 0.31 | 0.25 | 0.28 | 2 | 84 | 69.43% | |
| TSLA 260821C00205000 | 205.00 | 168.41 | 164.4 | 167.3 | 14 | 77 | 110.64% | YES |
| TSLA 260821C00155000 | 155.00 | 240.02 | 212.75 | 218.4 | 6 | 77 | 150.24% | YES |
| TSLA 260821C00180000 | 180.00 | 195.14 | 187.9 | 193.3 | 1 | 67 | 127.15% | YES |
| TSLA 260821C00225000 | 225.00 | 167.7 | 143.5 | 148.5 | 1 | 66 | 97.31% | YES |
| TSLA 260821C00635000 | 635.00 | 0.21 | 0.19 | 0.22 | 3 | 61 | 72.95% | |
| TSLA 260821C00235000 | 235.00 | 175.09 | 133.45 | 140.45 | 2 | 59 | 100.05% | YES |
| TSLA 260821C00295000 | 295.00 | 78.8 | 77.35 | 78.2 | 27 | 53 | 62.00% | YES |
| TSLA 260821C00245000 | 245.00 | 155.69 | 123.6 | 128.8 | 10 | 52 | 85.12% | YES |
| TSLA 260821C00645000 | 645.00 | 0.42 | 0.17 | 0.2 | 1 | 48 | 73.93% | |
| TSLA 260821C00615000 | 615.00 | 0.25 | 0.23 | 0.26 | 1 | 46 | 70.70% | |
| TSLA 260821C00030000 | 30.00 | 362.67 | 337.15 | 342.6 | 16 | 44 | 359.18% | YES |
| TSLA 260821C00275000 | 275.00 | 107.09 | 95.7 | 97.8 | 5 | 42 | 69.25% | YES |
| TSLA 260821C00170000 | 170.00 | 224.02 | 197.85 | 203.3 | 2 | 40 | 135.64% | YES |
| TSLA 260821C00215000 | 215.00 | 181.74 | 153.25 | 158.8 | 2 | 39 | 105.30% | YES |
| TSLA 260821C00265000 | 265.00 | 120.34 | 105.3 | 107.8 | 1 | 39 | 74.49% | YES |
| TSLA 260821C00285000 | 285.00 | 101.85 | 86.55 | 88.2 | 15 | 38 | 66.64% | YES |
| TSLA 260821C00195000 | 195.00 | 218.86 | 172.95 | 178.4 | 1 | 37 | 115.82% | YES |
| TSLA 260821C00255000 | 255.00 | 155.85 | 114.8 | 117.7 | 1 | 23 | 78.64% | YES |
| TSLA 260821C00185000 | 185.00 | 213.14 | 183.6 | 187.75 | 2 | 19 | 124.27% | YES |
| TSLA 260821C00105000 | 105.00 | 291.98 | 287.85 | 292.2 | 10 | 17 | 485.35% | YES |
| TSLA 260821C00050000 | 50.00 | 358.09 | 317.2 | 323.9 | 10 | 14 | 334.18% | YES |
| TSLA 260821C00010000 | 10.00 | 363.03 | 357.5 | 361.7 | 4 | 12 | 415.63% | YES |
| TSLA 260821C00090000 | 90.00 | 310.62 | 277.55 | 284.1 | 4 | 10 | 245.85% | YES |
| TSLA 260821C00085000 | 85.00 | 361.42 | 320.65 | 324.45 | 0 | 5 | 695.07% | YES |
| TSLA 260821C00080000 | 80.00 | 297 | 287.5 | 294 | 3 | 5 | 263.14% | YES |
| TSLA 260821C00060000 | 60.00 | 339.09 | 307.2 | 314 | 1 | 4 | 305.57% | YES |
| TSLA 260821C00070000 | 70.00 | 379.07 | 330.45 | 336.75 | 1 | 1 | 760.25% | YES |
| TSLA 260821C00095000 | 95.00 | 318.8 | 295.15 | 302.5 | 2 | 1 | 512.90% | YES |
| TSLA 260821C00015000 | 15.00 | 450 | 414.35 | 422.25 | 0 | 1 | 0.00% | YES |
| TSLA 260821C00055000 | 55.00 | 368.55 | 0 | 0 | 1 | 0 | 0.00% | YES |
| TSLA 260821C00065000 | 65.00 | 344.5 | 302.25 | 309 | 0 | 0 | 293.16% | YES |
The table below lists all put options on TSLA expiring on 2026-08-21. 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 260821P00350000 | 350.00 | 12.23 | 12.15 | 12.35 | 897 | 9279 | 48.71% | |
| TSLA 260821P00400000 | 400.00 | 39.7 | 39.55 | 40 | 538 | 8487 | 47.23% | YES |
| TSLA 260821P00390000 | 390.00 | 32.45 | 32.6 | 32.95 | 591 | 7458 | 47.28% | YES |
| TSLA 260821P00380000 | 380.00 | 26.6 | 26.35 | 26.65 | 1307 | 6499 | 47.54% | YES |
| TSLA 260821P00370000 | 370.00 | 20.99 | 20.9 | 21.1 | 1179 | 6212 | 47.86% | YES |
| TSLA 260821P00360000 | 360.00 | 16.1 | 16.15 | 16.35 | 680 | 5994 | 48.29% | |
| TSLA 260821P00330000 | 330.00 | 6.4 | 6.45 | 6.55 | 819 | 5934 | 49.85% | |
| TSLA 260821P00200000 | 200.00 | 0.26 | 0.25 | 0.29 | 55 | 5570 | 90.43% | |
| TSLA 260821P00300000 | 300.00 | 2.28 | 2.24 | 2.3 | 555 | 5566 | 53.24% | |
| TSLA 260821P00005000 | 5.00 | 0.01 | 0 | 0.01 | 1 | 5281 | 437.50% | |
| TSLA 260821P00340000 | 340.00 | 9.05 | 8.95 | 9.1 | 697 | 5246 | 49.22% | |
| TSLA 260821P00420000 | 420.00 | 55.15 | 54.75 | 56.2 | 85 | 4183 | 48.51% | YES |
| TSLA 260821P00410000 | 410.00 | 47.55 | 47 | 48.1 | 204 | 4132 | 48.51% | YES |
| TSLA 260821P00320000 | 320.00 | 4.58 | 4.55 | 4.65 | 508 | 3848 | 50.56% | |
| TSLA 260821P00310000 | 310.00 | 3.2 | 3.15 | 3.3 | 458 | 3325 | 51.71% | |
| TSLA 260821P00205000 | 205.00 | 0.26 | 0.26 | 0.31 | 501 | 3315 | 87.74% | |
| TSLA 260821P00100000 | 100.00 | 0.01 | 0.01 | 0.04 | 16 | 3309 | 144.53% | |
| TSLA 260821P00270000 | 270.00 | 0.86 | 0.85 | 0.89 | 112 | 3258 | 60.03% | |
| TSLA 260821P00500000 | 500.00 | 129.09 | 129.65 | 131.2 | 4 | 3048 | 53.98% | YES |
| TSLA 260821P00040000 | 40.00 | 0.02 | 0 | 0.01 | 2 | 2999 | 218.75% | |
| TSLA 260821P00290000 | 290.00 | 1.62 | 1.58 | 1.63 | 138 | 2955 | 55.05% | |
| TSLA 260821P00395000 | 395.00 | 35.94 | 36.05 | 36.35 | 238 | 2879 | 47.14% | YES |
| TSLA 260821P00550000 | 550.00 | 174.66 | 179.6 | 181 | 26 | 2713 | 64.36% | YES |
| TSLA 260821P00250000 | 250.00 | 0.54 | 0.52 | 0.56 | 79 | 2615 | 66.75% | |
| TSLA 260821P00230000 | 230.00 | 0.37 | 0.37 | 0.41 | 3 | 2585 | 75.34% | |
| TSLA 260821P00430000 | 430.00 | 63.34 | 63.4 | 64.75 | 245 | 2581 | 48.63% | YES |
| TSLA 260821P00375000 | 375.00 | 23.46 | 23.55 | 23.75 | 1012 | 2541 | 47.62% | YES |
| TSLA 260821P00035000 | 35.00 | 0.01 | 0 | 0.01 | 4 | 2527 | 231.25% | |
| TSLA 260821P00260000 | 260.00 | 0.65 | 0.65 | 0.69 | 5 | 2386 | 63.14% | |
| TSLA 260821P00280000 | 280.00 | 1.17 | 1.14 | 1.19 | 905 | 2219 | 57.32% | |
| TSLA 260821P00450000 | 450.00 | 80.55 | 81.5 | 82.85 | 16 | 2174 | 49.24% | YES |
| TSLA 260821P00475000 | 475.00 | 100.76 | 105.35 | 106.7 | 1 | 2140 | 51.06% | YES |
| TSLA 260821P00355000 | 355.00 | 14.1 | 14.05 | 14.2 | 252 | 2045 | 48.36% | |
| TSLA 260821P00440000 | 440.00 | 70.78 | 72.55 | 73.65 | 26 | 2001 | 48.83% | YES |
| TSLA 260821P00305000 | 305.00 | 2.67 | 2.67 | 2.74 | 81 | 1776 | 52.44% | |
| TSLA 260821P00335000 | 335.00 | 7.7 | 7.65 | 7.75 | 320 | 1749 | 49.54% | |
| TSLA 260821P00525000 | 525.00 | 154.84 | 154.6 | 156.05 | 345 | 1657 | 58.84% | YES |
| TSLA 260821P00345000 | 345.00 | 10.55 | 10.45 | 10.6 | 199 | 1619 | 48.87% | |
| TSLA 260821P00150000 | 150.00 | 0.11 | 0.11 | 0.12 | 51 | 1466 | 116.80% | |
| TSLA 260821P00365000 | 365.00 | 18.5 | 18.4 | 18.6 | 259 | 1401 | 48.00% | |
| TSLA 260821P00385000 | 385.00 | 29.39 | 29.4 | 29.7 | 192 | 1335 | 47.38% | YES |
| TSLA 260821P00240000 | 240.00 | 0.45 | 0.43 | 0.47 | 67 | 1308 | 70.80% | |
| TSLA 260821P00425000 | 425.00 | 59.25 | 59.1 | 60.35 | 272 | 1246 | 48.30% | YES |
| TSLA 260821P00405000 | 405.00 | 42.15 | 43 | 43.75 | 36 | 1195 | 47.21% | YES |
| TSLA 260821P00050000 | 50.00 | 0.01 | 0 | 0.01 | 2 | 1166 | 193.75% | |
| TSLA 260821P00460000 | 460.00 | 90 | 90.85 | 92.3 | 11 | 1116 | 49.99% | YES |
| TSLA 260821P00415000 | 415.00 | 50 | 50.8 | 52.3 | 57 | 1024 | 49.13% | YES |
| TSLA 260821P00090000 | 90.00 | 0.03 | 0 | 0.03 | 14 | 958 | 150.00% | |
| TSLA 260821P00325000 | 325.00 | 5.4 | 5.4 | 5.55 | 367 | 929 | 50.09% | |
| TSLA 260821P00120000 | 120.00 | 0.05 | 0.03 | 0.07 | 32 | 868 | 132.81% | |
| TSLA 260821P00220000 | 220.00 | 0.34 | 0.32 | 0.36 | 138 | 842 | 80.08% | |
| TSLA 260821P00070000 | 70.00 | 0.01 | 0.01 | 0.02 | 9 | 840 | 175.00% | |
| TSLA 260821P00265000 | 265.00 | 0.74 | 0.74 | 0.78 | 31 | 812 | 61.52% | |
| TSLA 260821P00215000 | 215.00 | 0.3 | 0.3 | 0.35 | 24 | 789 | 82.72% | |
| TSLA 260821P00095000 | 95.00 | 0.12 | 0.01 | 0.12 | 80 | 775 | 163.28% | |
| TSLA 260821P00175000 | 175.00 | 0.18 | 0.17 | 0.21 | 31 | 739 | 103.71% | |
| TSLA 260821P00065000 | 65.00 | 0.08 | 0 | 0.08 | 9 | 735 | 199.22% | |
| TSLA 260821P00315000 | 315.00 | 3.85 | 3.8 | 3.9 | 185 | 681 | 51.08% | |
| TSLA 260821P00170000 | 170.00 | 0.17 | 0.16 | 0.19 | 55 | 673 | 106.45% | |
| TSLA 260821P00160000 | 160.00 | 0.14 | 0.13 | 0.14 | 11 | 632 | 110.94% | |
| TSLA 260821P00225000 | 225.00 | 0.35 | 0.35 | 0.38 | 8 | 617 | 77.73% | |
| TSLA 260821P00185000 | 185.00 | 0.2 | 0.2 | 0.24 | 4 | 611 | 98.34% | |
| TSLA 260821P00560000 | 560.00 | 178.11 | 188.75 | 191.6 | 6 | 609 | 74.76% | YES |
| TSLA 260821P00180000 | 180.00 | 0.21 | 0.19 | 0.23 | 103 | 608 | 101.37% | |
| TSLA 260821P00245000 | 245.00 | 0.46 | 0.47 | 0.51 | 1 | 534 | 68.70% | |
| TSLA 260821P00275000 | 275.00 | 0.99 | 0.98 | 1.03 | 248 | 489 | 58.66% | |
| TSLA 260821P00285000 | 285.00 | 1.35 | 1.34 | 1.39 | 163 | 487 | 56.15% | |
| TSLA 260821P00485000 | 485.00 | 115.6 | 114.8 | 116.8 | 22 | 485 | 55.15% | YES |
| TSLA 260821P00295000 | 295.00 | 1.86 | 1.88 | 1.94 | 132 | 464 | 54.13% | |
| TSLA 260821P00075000 | 75.00 | 0.03 | 0 | 0.08 | 52 | 457 | 182.81% | |
| TSLA 260821P00020000 | 20.00 | 0.02 | 0 | 0.01 | 1 | 444 | 287.50% | |
| TSLA 260821P00055000 | 55.00 | 0.02 | 0 | 0.2 | 1 | 435 | 237.89% | |
| TSLA 260821P00080000 | 80.00 | 0.02 | 0 | 0.02 | 25 | 433 | 156.25% | |
| TSLA 260821P00480000 | 480.00 | 110.3 | 109.25 | 112.45 | 10 | 423 | 58.09% | YES |
| TSLA 260821P00165000 | 165.00 | 0.16 | 0.14 | 0.17 | 20 | 421 | 108.69% | |
| TSLA 260821P00435000 | 435.00 | 67.92 | 67.2 | 70.4 | 7 | 421 | 53.42% | YES |
| TSLA 260821P00130000 | 130.00 | 0.08 | 0.03 | 0.09 | 19 | 402 | 125.78% | |
| TSLA 260821P00060000 | 60.00 | 0.02 | 0 | 0.02 | 7 | 384 | 185.94% | |
| TSLA 260821P00190000 | 190.00 | 0.22 | 0.22 | 0.26 | 10 | 376 | 95.90% | |
| TSLA 260821P00110000 | 110.00 | 0.04 | 0.02 | 0.05 | 10 | 356 | 138.28% | |
| TSLA 260821P00085000 | 85.00 | 0.06 | 0 | 0.08 | 50 | 350 | 168.75% | |
| TSLA 260821P00125000 | 125.00 | 0.08 | 0.02 | 0.16 | 12 | 336 | 135.55% | |
| TSLA 260821P00210000 | 210.00 | 0.28 | 0.28 | 0.33 | 100 | 329 | 85.25% | |
| TSLA 260821P00470000 | 470.00 | 99.75 | 100.2 | 102.5 | 3 | 326 | 54.87% | YES |
| TSLA 260821P00195000 | 195.00 | 0.26 | 0.23 | 0.28 | 22 | 308 | 93.16% | |
| TSLA 260821P00540000 | 540.00 | 169.26 | 169.3 | 171.4 | 1 | 307 | 67.33% | YES |
| TSLA 260821P00235000 | 235.00 | 0.41 | 0.4 | 0.44 | 7 | 286 | 73.10% | |
| TSLA 260821P00135000 | 135.00 | 0.15 | 0.06 | 0.23 | 44 | 278 | 133.01% | |
| TSLA 260821P00255000 | 255.00 | 0.59 | 0.58 | 0.62 | 2 | 276 | 64.92% | |
| TSLA 260821P00030000 | 30.00 | 0.02 | 0 | 0.01 | 13 | 253 | 243.75% | |
| TSLA 260821P00490000 | 490.00 | 117.85 | 117.95 | 121.95 | 1 | 198 | 57.95% | YES |
| TSLA 260821P00145000 | 145.00 | 0.1 | 0.08 | 0.11 | 36 | 172 | 118.56% | |
| TSLA 260821P00510000 | 510.00 | 121.95 | 137.85 | 142.85 | 1 | 164 | 70.68% | YES |
| TSLA 260821P00140000 | 140.00 | 0.14 | 0.07 | 0.1 | 42 | 154 | 121.48% | |
| TSLA 260821P00520000 | 520.00 | 147.43 | 147.8 | 152.8 | 5 | 151 | 73.51% | YES |
| TSLA 260821P00115000 | 115.00 | 0.04 | 0.02 | 0.1 | 172 | 150 | 139.84% | |
| TSLA 260821P00455000 | 455.00 | 82.05 | 85.55 | 88.3 | 1 | 145 | 53.51% | YES |
| TSLA 260821P00105000 | 105.00 | 0.03 | 0.01 | 0.04 | 5 | 121 | 139.06% | |
| TSLA 260821P00445000 | 445.00 | 75.35 | 76.55 | 78.85 | 2 | 120 | 51.88% | YES |
| TSLA 260821P00155000 | 155.00 | 0.13 | 0.11 | 0.13 | 14 | 109 | 113.28% | |
| TSLA 260821P00530000 | 530.00 | 121.1 | 158.8 | 161.8 | 10 | 85 | 68.73% | YES |
| TSLA 260821P00010000 | 10.00 | 0.02 | 0 | 0.01 | 7 | 80 | 362.50% | |
| TSLA 260821P00700000 | 700.00 | 319.55 | 329 | 331.8 | 15 | 48 | 107.98% | YES |
| TSLA 260821P00465000 | 465.00 | 85.39 | 95.05 | 97.8 | 4 | 45 | 54.79% | YES |
| TSLA 260821P00515000 | 515.00 | 100.3 | 144.2 | 146.9 | 21 | 35 | 65.27% | YES |
| TSLA 260821P00495000 | 495.00 | 121.9 | 124.3 | 127.05 | 1 | 29 | 60.32% | YES |
| TSLA 260821P00505000 | 505.00 | 113.35 | 134.3 | 136.75 | 17 | 23 | 60.99% | YES |
| TSLA 260821P00710000 | 710.00 | 254.25 | 286.6 | 288.45 | 10 | 13 | 0.00% | YES |
| TSLA 260821P00620000 | 620.00 | 178.74 | 208.4 | 210 | 5 | 10 | 0.00% | YES |
| TSLA 260821P00545000 | 545.00 | 147.45 | 172.35 | 178.2 | 1 | 3 | 83.69% | YES |
| TSLA 260821P00570000 | 570.00 | 158.07 | 197.35 | 203.1 | 2 | 2 | 90.14% | YES |
| TSLA 260821P00535000 | 535.00 | 164.46 | 162.35 | 166.4 | 69 | 2 | 65.99% | YES |
| TSLA 260821P00910000 | 910.00 | 473.45 | 490.15 | 495.2 | 3 | 2 | 0.00% | YES |
| TSLA 260821P00920000 | 920.00 | 496.75 | 485.7 | 489.25 | 2 | 2 | 0.00% | YES |
| TSLA 260821P00650000 | 650.00 | 243.07 | 254.9 | 256.2 | 100 | 1 | 0.00% | YES |
| TSLA 260821P00950000 | 950.00 | 547.85 | 577.7 | 582.95 | 1 | 1 | 161.60% | YES |
| TSLA 260821P00760000 | 760.00 | 357.83 | 387.35 | 393.35 | 1 | 1 | 134.79% | YES |
| TSLA 260821P00820000 | 820.00 | 343.02 | 393.9 | 397.35 | 0 | 1 | 0.00% | YES |
| TSLA 260821P00840000 | 840.00 | 403.42 | 421.95 | 423.5 | 0 | 1 | 0.00% | YES |
| TSLA 260821P00890000 | 890.00 | 451.66 | 470.55 | 472.3 | 0 | 1 | 0.00% | YES |
| TSLA 260821P00770000 | 770.00 | 307.65 | 348.45 | 351.2 | 1 | 1 | 0.00% | YES |
| TSLA 260821P00870000 | 870.00 | 420.09 | 436 | 439.2 | 0 | 1 | 0.00% | YES |
| TSLA 260821P00680000 | 680.00 | 237.65 | 273.15 | 274 | 30 | 0 | 0.00% | YES |
| TSLA 260821P00580000 | 580.00 | 198.55 | 207.35 | 212.95 | 220 | 0 | 91.76% | YES |
| TSLA 260821P00660000 | 660.00 | 263.5 | 0 | 0 | 20 | 0 | 0.00% | YES |
| TSLA 260821P00025000 | 25.00 | 0.01 | 0 | 0 | 10 | 0 | 50.00% | |
| TSLA 260821P00015000 | 15.00 | 0.01 | 0 | 0 | 1 | 0 | 50.00% | |
| TSLA 260821P00690000 | 690.00 | 309.57 | 317.35 | 322.95 | 15 | 0 | 117.60% | YES |
| TSLA 260821P00790000 | 790.00 | 361.55 | 360.1 | 363.55 | 1 | 0 | 0.00% | YES |
| TSLA 260821P00780000 | 780.00 | 373.72 | 387.7 | 390.05 | 8 | 0 | 0.00% | YES |
| TSLA 260821P00630000 | 630.00 | 203.56 | 0 | 0 | 19 | 0 | 0.00% | YES |
| TSLA 260821P00590000 | 590.00 | 185.35 | 0 | 0 | 4 | 0 | 0.00% | YES |
| TSLA 260821P00670000 | 670.00 | 271.11 | 268.25 | 270.85 | 140 | 0 | 0.00% | YES |
| TSLA 260821P00640000 | 640.00 | 235.03 | 267.35 | 272.95 | 25 | 0 | 106.62% | YES |
| TSLA 260821P00600000 | 600.00 | 191.2 | 227.7 | 232.95 | 112 | 0 | 96.95% | YES |
| TSLA 260821P00750000 | 750.00 | 347.85 | 377.7 | 382.95 | 1 | 0 | 129.47% | YES |
| TSLA 260821P00940000 | 940.00 | 537.87 | 568.95 | 571.8 | 1 | 0 | 146.12% | YES |
| TSLA 260821P00900000 | 900.00 | 503.25 | 527.7 | 532.95 | 2 | 0 | 154.42% | YES |
| TSLA 260821P00045000 | 45.00 | 0.03 | 0 | 0 | 1 | 0 | 50.00% | |
| TSLA 260821P00880000 | 880.00 | 429.35 | 450 | 453.55 | 1 | 0 | 0.00% | YES |
| TSLA 260821P00850000 | 850.00 | 423.75 | 446.35 | 448.7 | 2 | 0 | 0.00% | YES |
| TSLA 260821P00810000 | 810.00 | 380.71 | 380.5 | 383 | 1 | 0 | 0.00% | YES |
| TSLA 260821P00575000 | 575.00 | 184.24 | 202.7 | 207.95 | 55 | 0 | 90.43% | YES |
| TSLA 260821P00615000 | 615.00 | 223.15 | 0 | 0 | 3 | 0 | 0.00% | YES |
| TSLA 260821P00635000 | 635.00 | 240.15 | 239.9 | 241.2 | 1 | 0 | 0.00% | YES |
| TSLA 260821P00830000 | 830.00 | 400.13 | 400.1 | 403.45 | 2 | 0 | 0.00% | YES |
| TSLA 260821P00800000 | 800.00 | 355.66 | 392.8 | 393.75 | 85 | 0 | 0.00% | YES |
| TSLA 260821P00625000 | 625.00 | 235.72 | 226.85 | 234.3 | 0 | 0 | 0.00% | YES |
| TSLA 260821P00930000 | 930.00 | 453.98 | 500.4 | 507.1 | 2 | 0 | 0.00% | YES |
| TSLA 260821P00610000 | 610.00 | 228.51 | 209.5 | 212 | 5 | 0 | 0.00% | YES |
| TSLA 260821P00990000 | 990.00 | 620.45 | 618.95 | 621.8 | 1 | 0 | 152.54% | YES |
| TSLA 260821P00740000 | 740.00 | 294.7 | 332.8 | 333.6 | 1 | 0 | 0.00% | YES |
| TSLA 260821P00730000 | 730.00 | 286.83 | 322.95 | 323.9 | 1 | 0 | 0.00% | YES |
| TSLA 260821P00720000 | 720.00 | 286.35 | 312.7 | 313.6 | 1 | 0 | 0.00% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-08-21. 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 2026-08-21. 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 2026-08-21. 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 2026-08-21 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 2026-08-21 approaches.
