Detailed TSLA options chain for 2026-09-18 – 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 – 2026-09-18 – 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 2026-09-18.
This TSLA 2026-09-18 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 2026-09-18. 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 260918C00990000 | 990.00 | 0.13 | 0.12 | 0.14 | 1474 | 31780 | 85.16% | |
| TSLA 260918C00420000 | 420.00 | 11.95 | 11.8 | 12 | 2019 | 17820 | 48.51% | |
| TSLA 260918C00600000 | 600.00 | 0.91 | 0.88 | 0.93 | 217 | 10399 | 59.18% | |
| TSLA 260918C00940000 | 940.00 | 0.14 | 0.12 | 0.15 | 2 | 10374 | 81.54% | |
| TSLA 260918C00500000 | 500.00 | 2.89 | 2.88 | 2.94 | 1001 | 10177 | 51.33% | |
| TSLA 260918C00800000 | 800.00 | 0.24 | 0.23 | 0.26 | 7 | 8727 | 73.63% | |
| TSLA 260918C00450000 | 450.00 | 6.77 | 6.75 | 6.9 | 1251 | 8351 | 49.14% | |
| TSLA 260918C00400000 | 400.00 | 17.12 | 17.1 | 17.3 | 2173 | 7915 | 48.46% | |
| TSLA 260918C00550000 | 550.00 | 1.5 | 1.45 | 1.51 | 127 | 7129 | 54.92% | |
| TSLA 260918C00900000 | 900.00 | 0.17 | 0.14 | 0.17 | 1 | 7053 | 79.30% | |
| TSLA 260918C00700000 | 700.00 | 0.43 | 0.42 | 0.46 | 10 | 6365 | 67.16% | |
| TSLA 260918C00440000 | 440.00 | 8.35 | 8.1 | 8.3 | 2493 | 6238 | 48.88% | |
| TSLA 260918C00750000 | 750.00 | 0.31 | 0.3 | 0.34 | 3 | 5388 | 70.46% | |
| TSLA 260918C00490000 | 490.00 | 3.4 | 3.35 | 3.45 | 109 | 4883 | 50.71% | |
| TSLA 260918C00425000 | 425.00 | 10.81 | 10.75 | 10.95 | 145 | 4432 | 48.59% | |
| TSLA 260918C00650000 | 650.00 | 0.64 | 0.59 | 0.63 | 169 | 4363 | 63.28% | |
| TSLA 260918C00710000 | 710.00 | 0.48 | 0.39 | 0.43 | 1 | 4243 | 67.82% | |
| TSLA 260918C00410000 | 410.00 | 14.3 | 14.2 | 14.45 | 445 | 4010 | 48.49% | |
| TSLA 260918C00630000 | 630.00 | 0.75 | 0.69 | 0.73 | 4 | 3937 | 61.69% | |
| TSLA 260918C00460000 | 460.00 | 5.66 | 5.6 | 5.8 | 416 | 3899 | 49.59% | |
| TSLA 260918C00380000 | 380.00 | 24.6 | 24.3 | 24.6 | 568 | 3836 | 48.78% | |
| TSLA 260918C00430000 | 430.00 | 9.82 | 9.75 | 9.95 | 283 | 3834 | 48.60% | |
| TSLA 260918C00480000 | 480.00 | 4.01 | 3.95 | 4.1 | 2139 | 3699 | 50.22% | |
| TSLA 260918C00850000 | 850.00 | 0.2 | 0.18 | 0.2 | 2 | 3448 | 76.47% | |
| TSLA 260918C00470000 | 470.00 | 4.82 | 4.7 | 4.85 | 592 | 3284 | 49.96% | |
| TSLA 260918C00390000 | 390.00 | 20.7 | 20.45 | 20.65 | 545 | 3002 | 48.52% | |
| TSLA 260918C00520000 | 520.00 | 2.24 | 2.13 | 2.19 | 36 | 2599 | 52.61% | |
| TSLA 260918C00395000 | 395.00 | 19.39 | 18.7 | 18.9 | 659 | 2409 | 48.47% | |
| TSLA 260918C00475000 | 475.00 | 4.4 | 4.3 | 4.45 | 148 | 2384 | 50.19% | |
| TSLA 260918C00860000 | 860.00 | 0.2 | 0.17 | 0.2 | 2 | 2380 | 77.15% | |
| TSLA 260918C00540000 | 540.00 | 1.65 | 1.63 | 1.7 | 25 | 2254 | 54.11% | |
| TSLA 260918C00370000 | 370.00 | 28.91 | 28.8 | 29.1 | 2759 | 2207 | 49.09% | |
| TSLA 260918C00005000 | 5.00 | 394 | 363.55 | 366.45 | 1 | 2099 | 516.80% | YES |
| TSLA 260918C00620000 | 620.00 | 0.75 | 0.74 | 0.79 | 8 | 2097 | 60.84% | |
| TSLA 260918C00350000 | 350.00 | 39.85 | 39.6 | 40 | 237 | 2019 | 50.23% | YES |
| TSLA 260918C00435000 | 435.00 | 9.1 | 8.9 | 9.1 | 156 | 1965 | 48.76% | |
| TSLA 260918C00405000 | 405.00 | 15.78 | 15.55 | 15.8 | 252 | 1855 | 48.43% | |
| TSLA 260918C00580000 | 580.00 | 1.07 | 1.05 | 1.11 | 59 | 1776 | 57.42% | |
| TSLA 260918C00465000 | 465.00 | 5.47 | 5.1 | 5.3 | 49 | 1757 | 49.77% | |
| TSLA 260918C00570000 | 570.00 | 1.31 | 1.16 | 1.22 | 14 | 1702 | 56.57% | |
| TSLA 260918C00640000 | 640.00 | 0.81 | 0.63 | 0.68 | 3 | 1666 | 62.48% | |
| TSLA 260918C00385000 | 385.00 | 22.6 | 22.35 | 22.55 | 176 | 1664 | 48.63% | |
| TSLA 260918C00415000 | 415.00 | 13.21 | 12.95 | 13.15 | 341 | 1596 | 48.45% | |
| TSLA 260918C00455000 | 455.00 | 6.2 | 6.15 | 6.3 | 67 | 1403 | 49.30% | |
| TSLA 260918C00595000 | 595.00 | 0.97 | 0.92 | 0.97 | 228 | 1402 | 58.74% | |
| TSLA 260918C00530000 | 530.00 | 1.89 | 1.86 | 1.92 | 90 | 1375 | 53.36% | |
| TSLA 260918C00485000 | 485.00 | 3.75 | 3.6 | 3.75 | 102 | 1296 | 50.38% | |
| TSLA 260918C00300000 | 300.00 | 76.9 | 76.55 | 77 | 152 | 1262 | 55.70% | YES |
| TSLA 260918C00510000 | 510.00 | 2.6 | 2.45 | 2.53 | 40 | 1246 | 51.92% | |
| TSLA 260918C00495000 | 495.00 | 3.15 | 3.05 | 3.2 | 70 | 1218 | 50.95% | |
| TSLA 260918C00920000 | 920.00 | 0.14 | 0.13 | 0.16 | 6 | 1208 | 80.47% | |
| TSLA 260918C00505000 | 505.00 | 2.68 | 2.64 | 2.72 | 17 | 1191 | 51.58% | |
| TSLA 260918C00930000 | 930.00 | 0.18 | 0.12 | 0.16 | 40 | 1180 | 80.96% | |
| TSLA 260918C00525000 | 525.00 | 2.16 | 1.99 | 2.05 | 18 | 1120 | 52.99% | |
| TSLA 260918C00590000 | 590.00 | 1.16 | 0.96 | 1.01 | 5 | 1116 | 58.29% | |
| TSLA 260918C00320000 | 320.00 | 61.96 | 60.2 | 60.7 | 13 | 1098 | 52.57% | YES |
| TSLA 260918C00760000 | 760.00 | 0.33 | 0.28 | 0.32 | 1 | 1095 | 71.05% | |
| TSLA 260918C00330000 | 330.00 | 53.5 | 52.75 | 53.25 | 10 | 1029 | 51.44% | YES |
| TSLA 260918C00560000 | 560.00 | 1.33 | 1.29 | 1.35 | 56 | 1018 | 55.71% | |
| TSLA 260918C00515000 | 515.00 | 2.32 | 2.28 | 2.35 | 56 | 1001 | 52.25% | |
| TSLA 260918C00690000 | 690.00 | 0.55 | 0.45 | 0.49 | 1 | 957 | 66.46% | |
| TSLA 260918C00880000 | 880.00 | 0.18 | 0.15 | 0.18 | 1 | 923 | 78.03% | |
| TSLA 260918C00535000 | 535.00 | 1.81 | 1.74 | 1.8 | 268 | 905 | 53.72% | |
| TSLA 260918C00610000 | 610.00 | 0.81 | 0.81 | 0.85 | 22 | 895 | 60.01% | |
| TSLA 260918C00360000 | 360.00 | 34.5 | 33.9 | 34.25 | 81 | 891 | 49.60% | YES |
| TSLA 260918C00730000 | 730.00 | 0.42 | 0.34 | 0.38 | 1 | 873 | 69.14% | |
| TSLA 260918C00680000 | 680.00 | 0.5 | 0.48 | 0.52 | 3 | 871 | 65.67% | |
| TSLA 260918C00810000 | 810.00 | 0.25 | 0.21 | 0.24 | 2 | 868 | 73.93% | |
| TSLA 260918C00740000 | 740.00 | 0.38 | 0.32 | 0.36 | 101 | 863 | 69.82% | |
| TSLA 260918C00585000 | 585.00 | 1.01 | 1 | 1.06 | 245 | 832 | 57.85% | |
| TSLA 260918C00290000 | 290.00 | 85.6 | 85.25 | 85.75 | 67 | 801 | 57.70% | YES |
| TSLA 260918C00445000 | 445.00 | 7.5 | 7.4 | 7.55 | 102 | 780 | 48.97% | |
| TSLA 260918C00660000 | 660.00 | 0.58 | 0.55 | 0.59 | 4 | 743 | 64.11% | |
| TSLA 260918C00960000 | 960.00 | 0.22 | 0.12 | 0.14 | 5 | 722 | 82.81% | |
| TSLA 260918C00890000 | 890.00 | 0.17 | 0.14 | 0.17 | 6 | 717 | 78.42% | |
| TSLA 260918C00820000 | 820.00 | 0.28 | 0.2 | 0.23 | 1 | 695 | 74.56% | |
| TSLA 260918C00375000 | 375.00 | 26.65 | 26.55 | 26.8 | 2003 | 688 | 48.96% | |
| TSLA 260918C00250000 | 250.00 | 124.89 | 122.15 | 123.5 | 22 | 678 | 69.73% | YES |
| TSLA 260918C00340000 | 340.00 | 46.75 | 45.7 | 46.7 | 13 | 625 | 50.74% | YES |
| TSLA 260918C00720000 | 720.00 | 0.42 | 0.36 | 0.4 | 1 | 624 | 68.41% | |
| TSLA 260918C00910000 | 910.00 | 0.14 | 0.13 | 0.17 | 1 | 613 | 79.88% | |
| TSLA 260918C00670000 | 670.00 | 0.54 | 0.51 | 0.55 | 31 | 590 | 64.84% | |
| TSLA 260918C00980000 | 980.00 | 0.14 | 0.11 | 0.14 | 4253 | 587 | 83.98% | |
| TSLA 260918C00790000 | 790.00 | 0.27 | 0.24 | 0.28 | 2 | 580 | 73.05% | |
| TSLA 260918C00270000 | 270.00 | 115.56 | 103.3 | 104.35 | 25 | 549 | 63.04% | YES |
| TSLA 260918C00840000 | 840.00 | 0.21 | 0.18 | 0.21 | 1 | 540 | 75.68% | |
| TSLA 260918C00240000 | 240.00 | 134 | 131.55 | 133.65 | 1 | 493 | 74.27% | YES |
| TSLA 260918C00280000 | 280.00 | 100.75 | 94.1 | 95.35 | 36 | 481 | 60.83% | YES |
| TSLA 260918C00260000 | 260.00 | 122.17 | 112.65 | 114.05 | 4 | 467 | 66.64% | YES |
| TSLA 260918C00310000 | 310.00 | 72.27 | 67.95 | 68.75 | 1 | 447 | 53.86% | YES |
| TSLA 260918C00355000 | 355.00 | 36.9 | 36.6 | 37.15 | 25 | 427 | 50.07% | YES |
| TSLA 260918C00970000 | 970.00 | 0.13 | 0.11 | 0.14 | 603 | 426 | 83.30% | |
| TSLA 260918C00780000 | 780.00 | 0.29 | 0.25 | 0.29 | 1 | 416 | 72.31% | |
| TSLA 260918C00365000 | 365.00 | 31.5 | 31.3 | 31.7 | 149 | 405 | 49.50% | YES |
| TSLA 260918C00830000 | 830.00 | 0.26 | 0.19 | 0.22 | 1 | 379 | 75.20% | |
| TSLA 260918C00130000 | 130.00 | 303.1 | 239.6 | 242.4 | 1 | 307 | 137.94% | YES |
| TSLA 260918C00200000 | 200.00 | 172.36 | 170.25 | 172.6 | 5 | 305 | 89.84% | YES |
| TSLA 260918C00770000 | 770.00 | 0.27 | 0.26 | 0.3 | 19 | 304 | 71.58% | |
| TSLA 260918C00950000 | 950.00 | 0.14 | 0.11 | 0.14 | 4 | 299 | 81.74% | |
| TSLA 260918C00870000 | 870.00 | 0.16 | 0.16 | 0.19 | 1 | 280 | 77.64% | |
| TSLA 260918C00545000 | 545.00 | 2.06 | 1.53 | 1.6 | 9 | 279 | 54.49% | |
| TSLA 260918C00180000 | 180.00 | 196.01 | 189.5 | 193.4 | 1 | 266 | 103.47% | YES |
| TSLA 260918C00145000 | 145.00 | 269.32 | 224.1 | 228.1 | 1 | 227 | 126.10% | YES |
| TSLA 260918C00230000 | 230.00 | 143.39 | 140.45 | 143.9 | 6 | 225 | 77.48% | YES |
| TSLA 260918C00165000 | 165.00 | 231.75 | 204.35 | 208.3 | 1 | 188 | 113.04% | YES |
| TSLA 260918C00210000 | 210.00 | 180.35 | 159.25 | 165.1 | 1 | 187 | 89.80% | YES |
| TSLA 260918C00100000 | 100.00 | 281.01 | 268.65 | 272.6 | 1 | 182 | 161.96% | YES |
| TSLA 260918C00220000 | 220.00 | 176 | 150.25 | 154.1 | 1 | 182 | 83.51% | YES |
| TSLA 260918C00190000 | 190.00 | 229.5 | 179.65 | 183.8 | 1 | 181 | 99.27% | YES |
| TSLA 260918C00135000 | 135.00 | 285.75 | 232.9 | 239.5 | 1 | 152 | 136.45% | YES |
| TSLA 260918C00120000 | 120.00 | 278.44 | 248.8 | 253 | 2 | 151 | 145.95% | YES |
| TSLA 260918C00115000 | 115.00 | 279.2 | 253.75 | 257.85 | 2 | 140 | 149.17% | YES |
| TSLA 260918C00345000 | 345.00 | 46.04 | 42.6 | 43.05 | 4 | 139 | 50.10% | YES |
| TSLA 260918C00175000 | 175.00 | 218.85 | 194.45 | 198.3 | 1 | 127 | 106.23% | YES |
| TSLA 260918C00155000 | 155.00 | 247.17 | 214.2 | 218.15 | 8 | 121 | 118.92% | YES |
| TSLA 260918C00195000 | 195.00 | 217.14 | 174.75 | 178.7 | 1 | 118 | 95.90% | YES |
| TSLA 260918C00140000 | 140.00 | 246.56 | 253.8 | 258.2 | 1 | 103 | 284.01% | YES |
| TSLA 260918C00150000 | 150.00 | 262 | 219.2 | 223.1 | 8 | 96 | 122.63% | YES |
| TSLA 260918C00110000 | 110.00 | 300.9 | 258.1 | 264 | 1 | 88 | 159.45% | YES |
| TSLA 260918C00185000 | 185.00 | 213.82 | 184.6 | 188.45 | 2 | 85 | 100.76% | YES |
| TSLA 260918C00325000 | 325.00 | 57.5 | 56.3 | 57.45 | 21 | 80 | 52.44% | YES |
| TSLA 260918C00170000 | 170.00 | 221.9 | 199.4 | 203.3 | 1 | 76 | 109.57% | YES |
| TSLA 260918C00615000 | 615.00 | 2.12 | 0.78 | 0.82 | 0 | 65 | 60.47% | |
| TSLA 260918C00625000 | 625.00 | 1.35 | 0.72 | 0.76 | 53 | 65 | 61.30% | |
| TSLA 260918C00070000 | 70.00 | 327.55 | 296.9 | 304.3 | 1 | 61 | 204.20% | YES |
| TSLA 260918C00555000 | 555.00 | 1.43 | 1.36 | 1.43 | 11 | 50 | 55.31% | |
| TSLA 260918C00335000 | 335.00 | 52.37 | 48.75 | 50.25 | 1 | 48 | 51.01% | YES |
| TSLA 260918C00060000 | 60.00 | 336.69 | 332.15 | 338.95 | 5 | 37 | 537.28% | YES |
| TSLA 260918C00035000 | 35.00 | 444.1 | 386.55 | 394.55 | 0 | 37 | 0.00% | YES |
| TSLA 260918C00295000 | 295.00 | 95.7 | 80.3 | 81.9 | 10 | 30 | 56.67% | YES |
| TSLA 260918C00090000 | 90.00 | 306.78 | 277.95 | 282.95 | 2 | 30 | 169.63% | YES |
| TSLA 260918C00285000 | 285.00 | 118.54 | 89.2 | 90.8 | 1 | 27 | 58.92% | YES |
| TSLA 260918C00050000 | 50.00 | 324.86 | 317.5 | 323.3 | 2 | 24 | 237.79% | YES |
| TSLA 260918C00635000 | 635.00 | 1.88 | 0.66 | 0.7 | 0 | 22 | 62.06% | |
| TSLA 260918C00010000 | 10.00 | 365.05 | 357.15 | 363.3 | 8 | 20 | 442.58% | YES |
| TSLA 260918C00080000 | 80.00 | 328.6 | 287.9 | 292.85 | 1 | 20 | 180.96% | YES |
| TSLA 260918C00565000 | 565.00 | 2.4 | 1.22 | 1.28 | 3 | 20 | 56.12% | |
| TSLA 260918C00305000 | 305.00 | 82.2 | 71.8 | 73.25 | 1 | 16 | 54.76% | YES |
| TSLA 260918C00575000 | 575.00 | 1.16 | 1.11 | 1.16 | 7 | 15 | 57.01% | |
| TSLA 260918C00315000 | 315.00 | 65.58 | 63.95 | 65.05 | 2 | 8 | 53.56% | YES |
| TSLA 260918C00255000 | 255.00 | 139 | 116.65 | 119.4 | 1 | 6 | 67.91% | YES |
| TSLA 260918C00040000 | 40.00 | 395.2 | 360 | 367.05 | 7 | 5 | 941.65% | YES |
| TSLA 260918C00015000 | 15.00 | 421.02 | 387 | 394.7 | 2 | 5 | 0.00% | YES |
| TSLA 260918C00265000 | 265.00 | 123.7 | 107.6 | 109.4 | 1 | 5 | 64.48% | YES |
| TSLA 260918C00275000 | 275.00 | 99.54 | 98.45 | 99.85 | 1 | 3 | 61.52% | YES |
| TSLA 260918C00025000 | 25.00 | 371.47 | 340.8 | 348.9 | 1 | 1 | 279.69% | YES |
| TSLA 260918C00235000 | 235.00 | 163 | 134.75 | 140.5 | 0 | 1 | 77.37% | YES |
| TSLA 260918C00605000 | 605.00 | 2.85 | 0.84 | 0.89 | 0 | 1 | 59.58% | |
| TSLA 260918C00030000 | 30.00 | 450.85 | 387.65 | 395.5 | 2 | 1 | 0.00% | YES |
| TSLA 260918C00045000 | 45.00 | 222.55 | 295.65 | 301.65 | 2 | 0 | 0.00% | YES |
| TSLA 260918C00020000 | 20.00 | 429.13 | 397.15 | 405.2 | 1 | 0 | 0.00% | YES |
| TSLA 260918C00125000 | 125.00 | 230.6 | 0 | 0 | 106 | 0 | 0.00% | YES |
| TSLA 260918C00160000 | 160.00 | 280.59 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on TSLA expiring on 2026-09-18. 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 260918P00300000 | 300.00 | 4.75 | 4.8 | 4.9 | 6466 | 21642 | 48.70% | |
| TSLA 260918P00400000 | 400.00 | 45.15 | 44.85 | 45.15 | 6063 | 17659 | 43.92% | YES |
| TSLA 260918P00350000 | 350.00 | 17.6 | 17.55 | 17.75 | 1269 | 10471 | 45.43% | |
| TSLA 260918P00340000 | 340.00 | 13.9 | 13.9 | 14.1 | 173 | 9687 | 45.89% | |
| TSLA 260918P00380000 | 380.00 | 32.25 | 32.15 | 32.4 | 1488 | 8609 | 44.38% | YES |
| TSLA 260918P00360000 | 360.00 | 21.73 | 21.8 | 22 | 1116 | 7547 | 45.00% | |
| TSLA 260918P00310000 | 310.00 | 6.15 | 6.35 | 6.55 | 538 | 7426 | 47.98% | |
| TSLA 260918P00320000 | 320.00 | 8.37 | 8.35 | 8.55 | 220 | 7354 | 47.15% | |
| TSLA 260918P00440000 | 440.00 | 75.15 | 75.45 | 77 | 54 | 7183 | 44.84% | YES |
| TSLA 260918P00330000 | 330.00 | 10.55 | 10.85 | 11 | 235 | 6502 | 46.36% | |
| TSLA 260918P00250000 | 250.00 | 1.23 | 1.23 | 1.3 | 218 | 5989 | 56.65% | |
| TSLA 260918P00390000 | 390.00 | 38.17 | 38.2 | 38.5 | 97 | 5951 | 44.14% | YES |
| TSLA 260918P00100000 | 100.00 | 0.17 | 0.08 | 0.15 | 138 | 5379 | 121.68% | |
| TSLA 260918P00280000 | 280.00 | 2.7 | 2.72 | 2.82 | 261 | 5179 | 51.07% | |
| TSLA 260918P00025000 | 25.00 | 0.05 | 0 | 0.24 | 200 | 5082 | 253.13% | |
| TSLA 260918P00200000 | 200.00 | 0.49 | 0.48 | 0.53 | 11 | 5012 | 72.02% | |
| TSLA 260918P00260000 | 260.00 | 1.59 | 1.58 | 1.66 | 221 | 4940 | 54.52% | |
| TSLA 260918P00290000 | 290.00 | 3.62 | 3.6 | 3.75 | 108 | 4872 | 50.04% | |
| TSLA 260918P00370000 | 370.00 | 26.8 | 26.65 | 26.9 | 928 | 4380 | 44.68% | YES |
| TSLA 260918P00170000 | 170.00 | 0.31 | 0.32 | 0.38 | 1 | 4279 | 84.77% | |
| TSLA 260918P00430000 | 430.00 | 67.44 | 67.05 | 68.6 | 775 | 3862 | 44.79% | YES |
| TSLA 260918P00270000 | 270.00 | 2.06 | 2.06 | 2.15 | 92 | 3847 | 52.66% | |
| TSLA 260918P00090000 | 90.00 | 0.1 | 0.04 | 0.16 | 2 | 3371 | 129.30% | |
| TSLA 260918P00410000 | 410.00 | 52 | 51.95 | 52.35 | 98 | 2958 | 43.79% | YES |
| TSLA 260918P00020000 | 20.00 | 0.02 | 0 | 0.23 | 1 | 2874 | 274.22% | |
| TSLA 260918P00420000 | 420.00 | 58.97 | 58.9 | 60.4 | 27 | 2501 | 44.49% | YES |
| TSLA 260918P00240000 | 240.00 | 1.02 | 0.98 | 1.03 | 13 | 2474 | 59.06% | |
| TSLA 260918P00345000 | 345.00 | 15.67 | 15.65 | 15.85 | 83 | 2473 | 45.65% | |
| TSLA 260918P00395000 | 395.00 | 41.34 | 41.45 | 41.75 | 89 | 2338 | 44.01% | YES |
| TSLA 260918P00480000 | 480.00 | 111.7 | 111.45 | 113.2 | 10 | 2143 | 45.67% | YES |
| TSLA 260918P00375000 | 375.00 | 29.35 | 29.3 | 29.6 | 265 | 2104 | 44.57% | YES |
| TSLA 260918P00385000 | 385.00 | 34.4 | 35.1 | 35.4 | 258 | 2045 | 44.29% | YES |
| TSLA 260918P00435000 | 435.00 | 71.24 | 70.7 | 73.2 | 33 | 1890 | 45.82% | YES |
| TSLA 260918P00450000 | 450.00 | 84.1 | 84.3 | 85.6 | 5 | 1862 | 44.65% | YES |
| TSLA 260918P00365000 | 365.00 | 24.15 | 24.15 | 24.45 | 603 | 1809 | 44.97% | |
| TSLA 260918P00120000 | 120.00 | 0.14 | 0.13 | 0.17 | 1 | 1795 | 108.40% | |
| TSLA 260918P00405000 | 405.00 | 48.1 | 48.35 | 48.7 | 192 | 1742 | 43.87% | YES |
| TSLA 260918P00460000 | 460.00 | 93.3 | 93.2 | 94.5 | 13 | 1727 | 44.58% | YES |
| TSLA 260918P00150000 | 150.00 | 0.25 | 0.24 | 0.28 | 30 | 1645 | 93.75% | |
| TSLA 260918P00175000 | 175.00 | 0.37 | 0.35 | 0.38 | 1 | 1632 | 82.28% | |
| TSLA 260918P00425000 | 425.00 | 63.19 | 63.1 | 64.5 | 20 | 1459 | 44.73% | YES |
| TSLA 260918P00210000 | 210.00 | 0.56 | 0.56 | 0.61 | 1 | 1447 | 68.36% | |
| TSLA 260918P00035000 | 35.00 | 0.07 | 0 | 0.38 | 2 | 1405 | 231.64% | |
| TSLA 260918P00230000 | 230.00 | 0.83 | 0.79 | 0.85 | 127 | 1352 | 61.82% | |
| TSLA 260918P00475000 | 475.00 | 102.56 | 106.95 | 108.35 | 2 | 1290 | 44.92% | YES |
| TSLA 260918P00180000 | 180.00 | 0.39 | 0.36 | 0.45 | 2 | 1290 | 80.57% | |
| TSLA 260918P00355000 | 355.00 | 19.45 | 19.55 | 19.8 | 73 | 1278 | 45.21% | |
| TSLA 260918P00060000 | 60.00 | 0.04 | 0.01 | 0.05 | 1 | 1218 | 148.44% | |
| TSLA 260918P00005000 | 5.00 | 0.01 | 0 | 0.01 | 20 | 1157 | 312.50% | |
| TSLA 260918P00220000 | 220.00 | 0.68 | 0.67 | 0.71 | 3 | 1017 | 65.02% | |
| TSLA 260918P00500000 | 500.00 | 130.19 | 130.55 | 132.2 | 6 | 934 | 46.05% | YES |
| TSLA 260918P00010000 | 10.00 | 0.01 | 0 | 0.01 | 2 | 911 | 262.50% | |
| TSLA 260918P00030000 | 30.00 | 0.02 | 0 | 0.03 | 13 | 870 | 193.75% | |
| TSLA 260918P00140000 | 140.00 | 0.22 | 0.2 | 0.24 | 1 | 776 | 98.44% | |
| TSLA 260918P00415000 | 415.00 | 55.64 | 55.1 | 56.3 | 90 | 738 | 44.08% | YES |
| TSLA 260918P00080000 | 80.00 | 0.05 | 0.03 | 0.08 | 2 | 675 | 132.03% | |
| TSLA 260918P00070000 | 70.00 | 0.05 | 0.01 | 0.06 | 264 | 669 | 137.50% | |
| TSLA 260918P00470000 | 470.00 | 101.91 | 101.85 | 104.25 | 7 | 626 | 46.73% | YES |
| TSLA 260918P00195000 | 195.00 | 0.48 | 0.45 | 0.5 | 1 | 599 | 74.02% | |
| TSLA 260918P00185000 | 185.00 | 0.43 | 0.39 | 0.45 | 2 | 586 | 78.17% | |
| TSLA 260918P00110000 | 110.00 | 0.12 | 0.09 | 0.17 | 11 | 570 | 114.45% | |
| TSLA 260918P00190000 | 190.00 | 0.42 | 0.42 | 0.47 | 16 | 535 | 76.03% | |
| TSLA 260918P00165000 | 165.00 | 0.3 | 0.29 | 0.35 | 3 | 528 | 86.72% | |
| TSLA 260918P00325000 | 325.00 | 9.5 | 9.5 | 9.7 | 220 | 476 | 46.72% | |
| TSLA 260918P00045000 | 45.00 | 0.03 | 0 | 0.05 | 10 | 397 | 168.75% | |
| TSLA 260918P00445000 | 445.00 | 79.54 | 79.5 | 81.75 | 19 | 380 | 45.98% | YES |
| TSLA 260918P00335000 | 335.00 | 11.88 | 12.3 | 12.5 | 56 | 369 | 46.16% | |
| TSLA 260918P00130000 | 130.00 | 0.18 | 0.16 | 0.2 | 2 | 368 | 103.13% | |
| TSLA 260918P00160000 | 160.00 | 0.27 | 0.28 | 0.33 | 1 | 358 | 89.26% | |
| TSLA 260918P00520000 | 520.00 | 141.76 | 149.6 | 152.1 | 8 | 329 | 49.99% | YES |
| TSLA 260918P00155000 | 155.00 | 0.25 | 0.25 | 0.31 | 4 | 303 | 91.41% | |
| TSLA 260918P00560000 | 560.00 | 153.35 | 186.9 | 192.2 | 2 | 295 | 58.83% | YES |
| TSLA 260918P00275000 | 275.00 | 2.39 | 2.37 | 2.46 | 54 | 266 | 51.84% | |
| TSLA 260918P00285000 | 285.00 | 2.93 | 3.1 | 3.25 | 10 | 243 | 50.32% | |
| TSLA 260918P00115000 | 115.00 | 0.12 | 0.1 | 0.14 | 78 | 236 | 109.57% | |
| TSLA 260918P00490000 | 490.00 | 115.8 | 120.5 | 123.65 | 22 | 230 | 50.06% | YES |
| TSLA 260918P00315000 | 315.00 | 7.12 | 7.3 | 7.45 | 117 | 223 | 47.44% | |
| TSLA 260918P00305000 | 305.00 | 5.55 | 5.5 | 5.7 | 19 | 205 | 48.40% | |
| TSLA 260918P00125000 | 125.00 | 0.15 | 0.15 | 0.19 | 1 | 190 | 106.06% | |
| TSLA 260918P00535000 | 535.00 | 155.04 | 163.8 | 167.4 | 10 | 183 | 54.92% | YES |
| TSLA 260918P00135000 | 135.00 | 0.16 | 0.17 | 0.23 | 1 | 174 | 100.78% | |
| TSLA 260918P00525000 | 525.00 | 146.45 | 154.15 | 157.35 | 117 | 158 | 52.49% | YES |
| TSLA 260918P00145000 | 145.00 | 0.23 | 0.21 | 0.27 | 2 | 151 | 96.09% | |
| TSLA 260918P00530000 | 530.00 | 158.99 | 159 | 162.45 | 2 | 141 | 54.11% | YES |
| TSLA 260918P00550000 | 550.00 | 178.56 | 177.7 | 183.15 | 56 | 124 | 61.98% | YES |
| TSLA 260918P00255000 | 255.00 | 1.32 | 1.39 | 1.46 | 16 | 114 | 55.52% | |
| TSLA 260918P00455000 | 455.00 | 88 | 88.05 | 90 | 4 | 102 | 44.56% | YES |
| TSLA 260918P00465000 | 465.00 | 66.44 | 97.1 | 99.85 | 12 | 86 | 47.17% | YES |
| TSLA 260918P00295000 | 295.00 | 4.18 | 4.15 | 4.3 | 18 | 74 | 49.40% | |
| TSLA 260918P00510000 | 510.00 | 110.6 | 139.1 | 143 | 6 | 73 | 52.32% | YES |
| TSLA 260918P00485000 | 485.00 | 105.95 | 115.25 | 118.8 | 14 | 53 | 49.30% | YES |
| TSLA 260918P00540000 | 540.00 | 169.6 | 168.9 | 172.3 | 1 | 44 | 55.40% | YES |
| TSLA 260918P00265000 | 265.00 | 1.78 | 1.8 | 1.87 | 36 | 44 | 53.50% | |
| TSLA 260918P00245000 | 245.00 | 0.96 | 1.1 | 1.17 | 27 | 35 | 57.91% | |
| TSLA 260918P00505000 | 505.00 | 135.05 | 134.4 | 138.05 | 1 | 34 | 51.35% | YES |
| TSLA 260918P00570000 | 570.00 | 187.06 | 196.75 | 203.3 | 60 | 31 | 66.84% | YES |
| TSLA 260918P00600000 | 600.00 | 225.65 | 229.3 | 231.6 | 18 | 30 | 61.74% | YES |
| TSLA 260918P00495000 | 495.00 | 106.4 | 124.75 | 128.4 | 2 | 29 | 50.36% | YES |
| TSLA 260918P00810000 | 810.00 | 346.6 | 384.5 | 387.25 | 1 | 26 | 0.00% | YES |
| TSLA 260918P00515000 | 515.00 | 131.8 | 144.15 | 147.75 | 10 | 26 | 52.31% | YES |
| TSLA 260918P00545000 | 545.00 | 168.8 | 173.8 | 177.25 | 10 | 14 | 56.14% | YES |
| TSLA 260918P00580000 | 580.00 | 203.82 | 206.75 | 213 | 1 | 14 | 67.30% | YES |
| TSLA 260918P00850000 | 850.00 | 412.25 | 432 | 434.15 | 1 | 9 | 0.00% | YES |
| TSLA 260918P00830000 | 830.00 | 422.45 | 430.15 | 431.95 | 6 | 9 | 0.00% | YES |
| TSLA 260918P00860000 | 860.00 | 432.1 | 438 | 443.85 | 2 | 7 | 0.00% | YES |
| TSLA 260918P00820000 | 820.00 | 411.55 | 418.6 | 420.1 | 6 | 7 | 0.00% | YES |
| TSLA 260918P00910000 | 910.00 | 485.95 | 490.55 | 492.3 | 2 | 4 | 0.00% | YES |
| TSLA 260918P00760000 | 760.00 | 285.38 | 333.45 | 337.3 | 1 | 4 | 0.00% | YES |
| TSLA 260918P00610000 | 610.00 | 206.75 | 214.8 | 216.3 | 15 | 4 | 0.00% | YES |
| TSLA 260918P00235000 | 235.00 | 0.9 | 0.88 | 0.94 | 4 | 4 | 60.45% | |
| TSLA 260918P00890000 | 890.00 | 472.3 | 485.4 | 487.9 | 0 | 2 | 0.00% | YES |
| TSLA 260918P00870000 | 870.00 | 412.9 | 441.75 | 447.15 | 2 | 0 | 0.00% | YES |
| TSLA 260918P00690000 | 690.00 | 294.23 | 318.6 | 322.2 | 1 | 0 | 80.79% | YES |
| TSLA 260918P00630000 | 630.00 | 232.2 | 229.55 | 232.2 | 4 | 0 | 0.00% | YES |
| TSLA 260918P00900000 | 900.00 | 450.91 | 471.45 | 476.65 | 2 | 0 | 0.00% | YES |
| TSLA 260918P00980000 | 980.00 | 591.4 | 570 | 572.15 | 0 | 0 | 0.00% | YES |
| TSLA 260918P00780000 | 780.00 | 378 | 377.8 | 380.65 | 1 | 0 | 0.00% | YES |
| TSLA 260918P00640000 | 640.00 | 240.3 | 266.75 | 273.15 | 1 | 0 | 79.04% | YES |
| TSLA 260918P00650000 | 650.00 | 254.19 | 277 | 283.1 | 1 | 0 | 80.43% | YES |
| TSLA 260918P00660000 | 660.00 | 275.99 | 286.75 | 292.95 | 11 | 0 | 81.20% | YES |
| TSLA 260918P00920000 | 920.00 | 430.6 | 490.2 | 498 | 10 | 0 | 0.00% | YES |
| TSLA 260918P00880000 | 880.00 | 394.95 | 451.25 | 456.75 | 5 | 0 | 0.00% | YES |
| TSLA 260918P00670000 | 670.00 | 243.55 | 0 | 0 | 15 | 0 | 0.00% | YES |
| TSLA 260918P00940000 | 940.00 | 505.83 | 536.2 | 539 | 2 | 0 | 0.00% | YES |
| TSLA 260918P00800000 | 800.00 | 384.53 | 0 | 0 | 12 | 0 | 0.00% | YES |
| TSLA 260918P00790000 | 790.00 | 385.73 | 397.6 | 400.15 | 17 | 0 | 0.00% | YES |
| TSLA 260918P00680000 | 680.00 | 278.95 | 306.75 | 313.2 | 1 | 0 | 85.86% | YES |
| TSLA 260918P00840000 | 840.00 | 392.35 | 410.05 | 413.6 | 2 | 0 | 0.00% | YES |
| TSLA 260918P00620000 | 620.00 | 216.6 | 224.8 | 226.3 | 20 | 0 | 0.00% | YES |
| TSLA 260918P00700000 | 700.00 | 294.49 | 328.8 | 332 | 6 | 0 | 80.64% | YES |
| TSLA 260918P00710000 | 710.00 | 305.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| TSLA 260918P00720000 | 720.00 | 321.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| TSLA 260918P00930000 | 930.00 | 500.85 | 495.25 | 501.65 | 2 | 0 | 0.00% | YES |
| TSLA 260918P00590000 | 590.00 | 191.3 | 191.35 | 193.95 | 1 | 0 | 0.00% | YES |
| TSLA 260918P00730000 | 730.00 | 335.12 | 0 | 0 | 25 | 0 | 0.00% | YES |
| TSLA 260918P00015000 | 15.00 | 0.01 | 0 | 0.01 | 1 | 0 | 231.25% | |
| TSLA 260918P00740000 | 740.00 | 354.25 | 344.85 | 346.3 | 5 | 0 | 0.00% | YES |
| TSLA 260918P00750000 | 750.00 | 348.46 | 354.9 | 356.2 | 20 | 0 | 0.00% | YES |
| TSLA 260918P00990000 | 990.00 | 586 | 0 | 0 | 2 | 0 | 0.00% | YES |
| TSLA 260918P00950000 | 950.00 | 515.82 | 546.1 | 548.75 | 0 | 0 | 0.00% | YES |
| TSLA 260918P00770000 | 770.00 | 348.25 | 366.15 | 368.85 | 1 | 0 | 0.00% | YES |
| TSLA 260918P00050000 | 50.00 | 0.05 | 0 | 0 | 205 | 0 | 50.00% | |
| TSLA 260918P00040000 | 40.00 | 0.11 | 0 | 0 | 20 | 0 | 50.00% |
This page displays the full TSLA options chain for contracts expiring on 2026-09-18. 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 2026-09-18. 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 2026-09-18. 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 2026-09-18 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 2026-09-18 approaches.
