Detailed TSLA options chain for 2026-09-21 – 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 – 2026-09-21 – 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 2026-09-21.
This TSLA 2026-09-21 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 2026-09-21. 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 260921C00400000 | 400.00 | 0.13 | 0.13 | 0.14 | 3510 | 5079 | 37.21% | |
| TSLA 260921C00405000 | 405.00 | 0.09 | 0.08 | 0.1 | 193 | 2434 | 39.55% | |
| TSLA 260921C00370000 | 370.00 | 3.6 | 3.5 | 3.6 | 13726 | 1739 | 29.82% | |
| TSLA 260921C00380000 | 380.00 | 1.17 | 1.17 | 1.22 | 6845 | 1696 | 31.67% | |
| TSLA 260921C00365000 | 365.00 | 5.9 | 5.85 | 5.95 | 5906 | 1386 | 29.97% | YES |
| TSLA 260921C00360000 | 360.00 | 8.8 | 8.7 | 8.9 | 1829 | 1188 | 29.02% | YES |
| TSLA 260921C00385000 | 385.00 | 0.64 | 0.64 | 0.67 | 3158 | 1055 | 32.54% | |
| TSLA 260921C00362500 | 362.50 | 7.15 | 7.15 | 7.3 | 2096 | 1019 | 29.33% | YES |
| TSLA 260921C00430000 | 430.00 | 0.03 | 0.02 | 0.03 | 322 | 865 | 50.39% | |
| TSLA 260921C00375000 | 375.00 | 2.1 | 2.08 | 2.11 | 8149 | 862 | 30.53% | |
| TSLA 260921C00390000 | 390.00 | 0.36 | 0.35 | 0.37 | 2502 | 839 | 33.64% | |
| TSLA 260921C00357500 | 357.50 | 10.53 | 10.6 | 10.75 | 409 | 593 | 29.18% | YES |
| TSLA 260921C00377500 | 377.50 | 1.55 | 1.6 | 1.63 | 3236 | 563 | 31.25% | |
| TSLA 260921C00372500 | 372.50 | 2.73 | 2.77 | 2.83 | 3450 | 540 | 30.53% | |
| TSLA 260921C00382500 | 382.50 | 0.88 | 0.86 | 0.89 | 2133 | 465 | 31.91% | |
| TSLA 260921C00367500 | 367.50 | 4.68 | 4.6 | 4.7 | 6250 | 451 | 30.02% | |
| TSLA 260921C00387500 | 387.50 | 0.47 | 0.47 | 0.49 | 1202 | 364 | 32.96% | |
| TSLA 260921C00355000 | 355.00 | 12.75 | 12.45 | 12.7 | 463 | 353 | 28.86% | YES |
| TSLA 260921C00415000 | 415.00 | 0.05 | 0.04 | 0.06 | 58 | 320 | 44.73% | |
| TSLA 260921C00420000 | 420.00 | 0.05 | 0.03 | 0.05 | 136 | 291 | 47.27% | |
| TSLA 260921C00410000 | 410.00 | 0.07 | 0.06 | 0.07 | 726 | 256 | 41.60% | |
| TSLA 260921C00395000 | 395.00 | 0.21 | 0.2 | 0.22 | 1829 | 226 | 35.30% | |
| TSLA 260921C00392500 | 392.50 | 0.27 | 0.27 | 0.29 | 835 | 204 | 34.62% | |
| TSLA 260921C00402500 | 402.50 | 0.11 | 0.1 | 0.12 | 155 | 137 | 38.48% | |
| TSLA 260921C00397500 | 397.50 | 0.17 | 0.16 | 0.18 | 487 | 117 | 36.43% | |
| TSLA 260921C00350000 | 350.00 | 17.3 | 16.6 | 17.2 | 199 | 111 | 30.88% | YES |
| TSLA 260921C00332500 | 332.50 | 26.07 | 32.15 | 36.65 | 31 | 79 | 80.58% | YES |
| TSLA 260921C00347500 | 347.50 | 21.05 | 18.75 | 19.6 | 14 | 79 | 32.86% | YES |
| TSLA 260921C00425000 | 425.00 | 0.05 | 0.02 | 0.05 | 2 | 66 | 50.98% | |
| TSLA 260921C00352500 | 352.50 | 16.93 | 14.4 | 14.9 | 82 | 57 | 29.72% | YES |
| TSLA 260921C00407500 | 407.50 | 0.07 | 0.07 | 0.08 | 321 | 56 | 40.43% | |
| TSLA 260921C00422500 | 422.50 | 0.04 | 0.03 | 0.04 | 27 | 42 | 47.85% | |
| TSLA 260921C00340000 | 340.00 | 28.15 | 26 | 27.05 | 13 | 40 | 41.85% | YES |
| TSLA 260921C00330000 | 330.00 | 29.57 | 35.25 | 37.65 | 96 | 38 | 65.87% | YES |
| TSLA 260921C00345000 | 345.00 | 21.8 | 21.4 | 22.2 | 14 | 37 | 37.82% | YES |
| TSLA 260921C00335000 | 335.00 | 33.05 | 30.7 | 33.3 | 1 | 37 | 67.07% | YES |
| TSLA 260921C00412500 | 412.50 | 0.08 | 0.05 | 0.06 | 21 | 35 | 42.77% | |
| TSLA 260921C00327500 | 327.50 | 41.6 | 37.75 | 41.9 | 4 | 34 | 63.77% | YES |
| TSLA 260921C00315000 | 315.00 | 53.9 | 50.1 | 52.5 | 92 | 28 | 84.57% | YES |
| TSLA 260921C00325000 | 325.00 | 39.94 | 40.65 | 44.6 | 1 | 23 | 72.68% | YES |
| TSLA 260921C00342500 | 342.50 | 25.9 | 23.65 | 24.1 | 27 | 22 | 22.66% | YES |
| TSLA 260921C00337500 | 337.50 | 30.84 | 27.25 | 31.55 | 2 | 21 | 71.07% | YES |
| TSLA 260921C00320000 | 320.00 | 49.5 | 45.35 | 48.25 | 4 | 17 | 58.79% | YES |
| TSLA 260921C00300000 | 300.00 | 64.93 | 65.55 | 69.6 | 1 | 17 | 107.62% | YES |
| TSLA 260921C00305000 | 305.00 | 62.11 | 59.65 | 63 | 80 | 17 | 108.84% | YES |
| TSLA 260921C00417500 | 417.50 | 0.04 | 0.03 | 0.05 | 10 | 15 | 45.51% | |
| TSLA 260921C00310000 | 310.00 | 57.14 | 55.05 | 57.95 | 139 | 11 | 100.34% | YES |
| TSLA 260921C00312500 | 312.50 | 58.56 | 52.9 | 55.55 | 1 | 3 | 63.28% | YES |
The table below lists all put options on TSLA expiring on 2026-09-21. 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 260921P00360000 | 360.00 | 2.72 | 2.68 | 2.73 | 4436 | 1802 | 31.81% | |
| TSLA 260921P00345000 | 345.00 | 0.48 | 0.45 | 0.47 | 910 | 1327 | 35.45% | |
| TSLA 260921P00350000 | 350.00 | 0.83 | 0.8 | 0.83 | 5870 | 1325 | 33.62% | |
| TSLA 260921P00347500 | 347.50 | 0.56 | 0.58 | 0.6 | 661 | 1281 | 34.16% | |
| TSLA 260921P00340000 | 340.00 | 0.3 | 0.28 | 0.3 | 905 | 1192 | 38.18% | |
| TSLA 260921P00352500 | 352.50 | 1.14 | 1.07 | 1.1 | 1622 | 905 | 32.74% | |
| TSLA 260921P00355000 | 355.00 | 1.53 | 1.49 | 1.52 | 4534 | 754 | 32.46% | |
| TSLA 260921P00365000 | 365.00 | 4.58 | 4.55 | 4.7 | 5596 | 691 | 31.95% | |
| TSLA 260921P00330000 | 330.00 | 0.14 | 0.15 | 0.16 | 206 | 616 | 45.12% | |
| TSLA 260921P00315000 | 315.00 | 0.1 | 0.08 | 0.1 | 161 | 492 | 57.03% | |
| TSLA 260921P00327500 | 327.50 | 0.13 | 0.13 | 0.15 | 37 | 491 | 47.46% | |
| TSLA 260921P00325000 | 325.00 | 0.12 | 0.12 | 0.13 | 52 | 461 | 49.12% | |
| TSLA 260921P00342500 | 342.50 | 0.34 | 0.35 | 0.37 | 180 | 418 | 36.72% | |
| TSLA 260921P00357500 | 357.50 | 2.03 | 1.96 | 1.99 | 1719 | 416 | 31.65% | |
| TSLA 260921P00367500 | 367.50 | 6 | 5.8 | 5.95 | 5224 | 416 | 31.98% | YES |
| TSLA 260921P00335000 | 335.00 | 0.18 | 0.19 | 0.21 | 228 | 415 | 41.46% | |
| TSLA 260921P00310000 | 310.00 | 0.08 | 0.07 | 0.09 | 112 | 370 | 61.33% | |
| TSLA 260921P00320000 | 320.00 | 0.1 | 0.1 | 0.11 | 305 | 366 | 52.93% | |
| TSLA 260921P00337500 | 337.50 | 0.25 | 0.23 | 0.25 | 90 | 364 | 39.84% | |
| TSLA 260921P00370000 | 370.00 | 7.51 | 7.3 | 7.45 | 4091 | 336 | 32.43% | YES |
| TSLA 260921P00362500 | 362.50 | 3.65 | 3.5 | 3.6 | 3219 | 270 | 31.71% | |
| TSLA 260921P00332500 | 332.50 | 0.25 | 0.17 | 0.18 | 28 | 257 | 43.16% | |
| TSLA 260921P00312500 | 312.50 | 0.09 | 0.07 | 0.09 | 2 | 212 | 58.79% | |
| TSLA 260921P00375000 | 375.00 | 11.05 | 10.75 | 11.25 | 1214 | 212 | 35.52% | YES |
| TSLA 260921P00280000 | 280.00 | 0.03 | 0.01 | 0.04 | 85 | 173 | 82.81% | |
| TSLA 260921P00300000 | 300.00 | 0.07 | 0.05 | 0.07 | 29 | 128 | 69.53% | |
| TSLA 260921P00322500 | 322.50 | 0.11 | 0.1 | 0.12 | 55 | 78 | 50.59% | |
| TSLA 260921P00290000 | 290.00 | 0.04 | 0.02 | 0.05 | 2057 | 73 | 75.39% | |
| TSLA 260921P00380000 | 380.00 | 14.75 | 14.5 | 15.05 | 159 | 59 | 35.30% | YES |
| TSLA 260921P00372500 | 372.50 | 9.28 | 9.05 | 9.2 | 4217 | 55 | 33.42% | YES |
| TSLA 260921P00390000 | 390.00 | 22 | 24.05 | 24.7 | 39 | 47 | 46.24% | YES |
| TSLA 260921P00317500 | 317.50 | 0.13 | 0.09 | 0.1 | 205 | 32 | 54.79% | |
| TSLA 260921P00377500 | 377.50 | 12.85 | 12.75 | 13 | 257 | 31 | 34.75% | YES |
| TSLA 260921P00305000 | 305.00 | 0.06 | 0.06 | 0.08 | 5 | 25 | 65.63% | |
| TSLA 260921P00385000 | 385.00 | 17.97 | 19.25 | 19.95 | 43 | 24 | 41.90% | YES |
| TSLA 260921P00295000 | 295.00 | 0.05 | 0.05 | 0.06 | 1804 | 23 | 73.83% | |
| TSLA 260921P00400000 | 400.00 | 30 | 33.15 | 36.85 | 2 | 14 | 62.39% | YES |
| TSLA 260921P00382500 | 382.50 | 17.02 | 17.05 | 17.7 | 19 | 9 | 40.43% | YES |
| TSLA 260921P00395000 | 395.00 | 25.6 | 27.85 | 30.4 | 4 | 3 | 60.14% | YES |
| TSLA 260921P00402500 | 402.50 | 38.1 | 33.15 | 39.55 | 3 | 3 | 85.61% | YES |
| TSLA 260921P00387500 | 387.50 | 19.6 | 21.65 | 22.5 | 42 | 1 | 45.92% | YES |
| TSLA 260921P00397500 | 397.50 | 28 | 30.4 | 32.3 | 1 | 1 | 56.96% | YES |
| TSLA 260921P00410000 | 410.00 | 40.4 | 43.05 | 44.6 | 2 | 0 | 54.88% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-09-21. 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 2026-09-21. 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 2026-09-21. 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 2026-09-21 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 2026-09-21 approaches.
