Detailed TSLA options chain for 2027-09-17 – 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 – 2027-09-17 – 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 2027-09-17.
This TSLA 2027-09-17 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 2027-09-17. 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 270917C00450000 | 450.00 | 58.25 | 57.3 | 57.85 | 21 | 446 | 53.25% | |
| TSLA 270917C00500000 | 500.00 | 46.01 | 45.05 | 45.75 | 27 | 361 | 52.97% | |
| TSLA 270917C00880000 | 880.00 | 11.1 | 10.75 | 11.2 | 26 | 344 | 55.67% | |
| TSLA 270917C00800000 | 800.00 | 14.1 | 13.75 | 14.2 | 74 | 344 | 54.81% | |
| TSLA 270917C00770000 | 770.00 | 20.97 | 14.95 | 15.65 | 50 | 309 | 54.39% | |
| TSLA 270917C00400000 | 400.00 | 73.6 | 73.25 | 73.75 | 36 | 291 | 53.88% | |
| TSLA 270917C00300000 | 300.00 | 121.34 | 119.65 | 121 | 9 | 273 | 57.23% | YES |
| TSLA 270917C00520000 | 520.00 | 42.75 | 40.8 | 41.75 | 41 | 268 | 52.86% | |
| TSLA 270917C00600000 | 600.00 | 30.03 | 28.85 | 29.45 | 19 | 264 | 53.14% | |
| TSLA 270917C00550000 | 550.00 | 36.4 | 35.95 | 36.5 | 63 | 249 | 53.01% | |
| TSLA 270917C00650000 | 650.00 | 24.65 | 23.55 | 24.05 | 1 | 222 | 53.45% | |
| TSLA 270917C00390000 | 390.00 | 78.5 | 76.8 | 77.75 | 10 | 185 | 54.10% | |
| TSLA 270917C00430000 | 430.00 | 64.9 | 62.95 | 63.75 | 13 | 172 | 53.39% | |
| TSLA 270917C00640000 | 640.00 | 24.75 | 24.45 | 25.1 | 3 | 165 | 53.39% | |
| TSLA 270917C00850000 | 850.00 | 12 | 11.5 | 12.2 | 13 | 161 | 55.19% | |
| TSLA 270917C00410000 | 410.00 | 70.27 | 69.5 | 70.3 | 23 | 151 | 53.67% | |
| TSLA 270917C00350000 | 350.00 | 95.4 | 93.7 | 94.6 | 20 | 147 | 55.10% | YES |
| TSLA 270917C00420000 | 420.00 | 66.5 | 66.1 | 66.85 | 6 | 146 | 53.48% | |
| TSLA 270917C00740000 | 740.00 | 27.65 | 16.7 | 17.55 | 1 | 139 | 54.26% | |
| TSLA 270917C00460000 | 460.00 | 55.36 | 54.35 | 55.2 | 5 | 137 | 53.11% | |
| TSLA 270917C00440000 | 440.00 | 60.4 | 60.05 | 60.85 | 19 | 132 | 53.35% | |
| TSLA 270917C00580000 | 580.00 | 32.15 | 31.45 | 32.1 | 6 | 127 | 53.08% | |
| TSLA 270917C00860000 | 860.00 | 12.05 | 11.35 | 11.9 | 5 | 122 | 55.44% | |
| TSLA 270917C00670000 | 670.00 | 27.25 | 21.7 | 22.75 | 7 | 119 | 53.76% | |
| TSLA 270917C00480000 | 480.00 | 50.48 | 49.3 | 50.25 | 10 | 114 | 52.98% | |
| TSLA 270917C00590000 | 590.00 | 31.25 | 30.15 | 30.75 | 10 | 105 | 53.13% | |
| TSLA 270917C00530000 | 530.00 | 40.3 | 39.25 | 39.9 | 3 | 105 | 52.95% | |
| TSLA 270917C00510000 | 510.00 | 43.95 | 43.05 | 43.7 | 11 | 103 | 52.97% | |
| TSLA 270917C00380000 | 380.00 | 81.48 | 80.7 | 81.7 | 14 | 101 | 54.32% | |
| TSLA 270917C00630000 | 630.00 | 25.88 | 25.4 | 26 | 13 | 100 | 53.26% | |
| TSLA 270917C00610000 | 610.00 | 28.13 | 27.7 | 28.3 | 10 | 98 | 53.22% | |
| TSLA 270917C00470000 | 470.00 | 52.8 | 51.95 | 52.75 | 34 | 87 | 53.13% | |
| TSLA 270917C00570000 | 570.00 | 33.1 | 32.6 | 33.45 | 8 | 85 | 52.94% | |
| TSLA 270917C00700000 | 700.00 | 19.8 | 19.45 | 19.95 | 9 | 78 | 53.86% | |
| TSLA 270917C00540000 | 540.00 | 38.05 | 37.6 | 38.2 | 30 | 77 | 53.01% | |
| TSLA 270917C00750000 | 750.00 | 16.98 | 16.25 | 16.75 | 1 | 75 | 54.32% | |
| TSLA 270917C00810000 | 810.00 | 18.32 | 13.25 | 13.95 | 2 | 71 | 54.98% | |
| TSLA 270917C00330000 | 330.00 | 105.45 | 103.3 | 104.7 | 4 | 69 | 55.88% | YES |
| TSLA 270917C00710000 | 710.00 | 22.9 | 18.7 | 19.65 | 2 | 63 | 54.11% | |
| TSLA 270917C00780000 | 780.00 | 14.85 | 14.45 | 15.15 | 1 | 61 | 54.49% | |
| TSLA 270917C00690000 | 690.00 | 21.52 | 19.85 | 20.7 | 1 | 60 | 53.63% | |
| TSLA 270917C00560000 | 560.00 | 35.05 | 34.3 | 34.95 | 29 | 58 | 53.00% | |
| TSLA 270917C00680000 | 680.00 | 21.94 | 20.95 | 21.5 | 1 | 58 | 53.69% | |
| TSLA 270917C00620000 | 620.00 | 27.75 | 26.65 | 27.05 | 32 | 54 | 53.26% | |
| TSLA 270917C00490000 | 490.00 | 48.05 | 47 | 47.95 | 22 | 54 | 52.94% | |
| TSLA 270917C00120000 | 120.00 | 273.05 | 256.5 | 263 | 14 | 53 | 86.67% | YES |
| TSLA 270917C00280000 | 280.00 | 137.66 | 131.7 | 133.15 | 5 | 49 | 58.42% | YES |
| TSLA 270917C00200000 | 200.00 | 193 | 189.2 | 190.8 | 51 | 44 | 66.56% | YES |
| TSLA 270917C00660000 | 660.00 | 25.73 | 22.65 | 23.6 | 1 | 42 | 53.71% | |
| TSLA 270917C00370000 | 370.00 | 86.3 | 84.85 | 85.8 | 8 | 41 | 54.56% | |
| TSLA 270917C00730000 | 730.00 | 19.3 | 17.3 | 18.15 | 1 | 39 | 54.16% | |
| TSLA 270917C00230000 | 230.00 | 204.52 | 165.25 | 168.35 | 18 | 35 | 62.74% | YES |
| TSLA 270917C00270000 | 270.00 | 149.45 | 137.5 | 140.15 | 1 | 34 | 59.11% | YES |
| TSLA 270917C00340000 | 340.00 | 107 | 98.35 | 99.4 | 1 | 34 | 55.41% | YES |
| TSLA 270917C00195000 | 195.00 | 225.85 | 217.15 | 219.55 | 2 | 33 | 97.72% | YES |
| TSLA 270917C00720000 | 720.00 | 18.4 | 18.1 | 18.6 | 12 | 32 | 54.06% | |
| TSLA 270917C00290000 | 290.00 | 135.13 | 124.85 | 127.35 | 3 | 31 | 57.67% | YES |
| TSLA 270917C00870000 | 870.00 | 15.5 | 11.05 | 11.7 | 1 | 29 | 55.65% | |
| TSLA 270917C00360000 | 360.00 | 90.7 | 89.15 | 90.05 | 6 | 27 | 54.80% | YES |
| TSLA 270917C00840000 | 840.00 | 22.9 | 12.1 | 12.75 | 1 | 24 | 55.33% | |
| TSLA 270917C00250000 | 250.00 | 171 | 152 | 153.6 | 2 | 21 | 61.17% | YES |
| TSLA 270917C00140000 | 140.00 | 252 | 238.55 | 244.45 | 2 | 21 | 79.77% | YES |
| TSLA 270917C00260000 | 260.00 | 155.97 | 144.75 | 146.2 | 1 | 20 | 59.88% | YES |
| TSLA 270917C00760000 | 760.00 | 17.72 | 15.65 | 16.4 | 1 | 19 | 54.49% | |
| TSLA 270917C00790000 | 790.00 | 23.5 | 14.15 | 14.85 | 1 | 15 | 54.78% | |
| TSLA 270917C00190000 | 190.00 | 210.7 | 196.6 | 199.7 | 4 | 15 | 68.16% | YES |
| TSLA 270917C00180000 | 180.00 | 232.34 | 204.85 | 208 | 1 | 15 | 69.86% | YES |
| TSLA 270917C00240000 | 240.00 | 175.69 | 158.3 | 160.7 | 1 | 14 | 61.72% | YES |
| TSLA 270917C00310000 | 310.00 | 125.46 | 113.2 | 117.45 | 1 | 14 | 57.24% | YES |
| TSLA 270917C00210000 | 210.00 | 195.85 | 180.55 | 183.65 | 2 | 9 | 65.19% | YES |
| TSLA 270917C00220000 | 220.00 | 189.59 | 173.55 | 175.2 | 29 | 8 | 63.94% | YES |
| TSLA 270917C00165000 | 165.00 | 243.74 | 216.8 | 221.5 | 6 | 8 | 72.78% | YES |
| TSLA 270917C00320000 | 320.00 | 117.6 | 107.8 | 109.8 | 2 | 7 | 55.98% | YES |
| TSLA 270917C00170000 | 170.00 | 239.63 | 212.8 | 216.9 | 1 | 5 | 71.73% | YES |
| TSLA 270917C00820000 | 820.00 | 14.5 | 12.85 | 13.55 | 1 | 5 | 55.10% | |
| TSLA 270917C00100000 | 100.00 | 291.02 | 274.65 | 281 | 1 | 4 | 93.86% | YES |
| TSLA 270917C00830000 | 830.00 | 21.27 | 12.1 | 13.15 | 2 | 4 | 55.02% | |
| TSLA 270917C00185000 | 185.00 | 212.5 | 200.75 | 203.85 | 2 | 3 | 69.04% | YES |
| TSLA 270917C00135000 | 135.00 | 284.2 | 243.1 | 249.4 | 2 | 2 | 81.84% | YES |
| TSLA 270917C00150000 | 150.00 | 245.88 | 229.7 | 235.15 | 1 | 2 | 76.65% | YES |
| TSLA 270917C00125000 | 125.00 | 279.79 | 276.4 | 283.35 | 0 | 1 | 134.45% | YES |
| TSLA 270917C00175000 | 175.00 | 252.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917C00110000 | 110.00 | 310.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917C00115000 | 115.00 | 305.15 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917C00130000 | 130.00 | 292.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917C00160000 | 160.00 | 275.2 | 0 | 0 | 2 | 0 | 0.00% | YES |
| TSLA 270917C00145000 | 145.00 | 262.2 | 0 | 0 | 3 | 0 | 0.00% | YES |
| TSLA 270917C00155000 | 155.00 | 269.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on TSLA expiring on 2027-09-17. 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 270917P00300000 | 300.00 | 34.99 | 34.8 | 35.35 | 36 | 840 | 45.24% | |
| TSLA 270917P00125000 | 125.00 | 2.66 | 2.31 | 2.58 | 50 | 579 | 59.33% | |
| TSLA 270917P00330000 | 330.00 | 46.7 | 47.2 | 48.05 | 19 | 567 | 44.33% | |
| TSLA 270917P00380000 | 380.00 | 72.54 | 72.85 | 73.75 | 6 | 514 | 42.85% | YES |
| TSLA 270917P00360000 | 360.00 | 58.7 | 61.4 | 63.3 | 2 | 477 | 43.76% | |
| TSLA 270917P00350000 | 350.00 | 56.6 | 56.95 | 57.6 | 89 | 440 | 43.69% | |
| TSLA 270917P00400000 | 400.00 | 85.01 | 84.75 | 85.6 | 4 | 428 | 42.31% | YES |
| TSLA 270917P00170000 | 170.00 | 5.56 | 5.45 | 5.8 | 1 | 354 | 53.13% | |
| TSLA 270917P00240000 | 240.00 | 15.28 | 16.6 | 17.1 | 13 | 340 | 48.04% | |
| TSLA 270917P00450000 | 450.00 | 114 | 117.85 | 118.8 | 1 | 328 | 41.07% | YES |
| TSLA 270917P00185000 | 185.00 | 7 | 7.1 | 7.55 | 10 | 327 | 51.76% | |
| TSLA 270917P00100000 | 100.00 | 1.47 | 1.35 | 1.55 | 126 | 265 | 64.25% | |
| TSLA 270917P00130000 | 130.00 | 2.69 | 2.54 | 2.85 | 20 | 262 | 58.47% | |
| TSLA 270917P00210000 | 210.00 | 10.85 | 10.65 | 11.25 | 10 | 247 | 50.20% | |
| TSLA 270917P00200000 | 200.00 | 9.1 | 9.1 | 9.4 | 176 | 230 | 50.31% | |
| TSLA 270917P00180000 | 180.00 | 6.66 | 6.35 | 7 | 1 | 223 | 52.10% | |
| TSLA 270917P00320000 | 320.00 | 43.02 | 42.8 | 43.7 | 11 | 223 | 44.71% | |
| TSLA 270917P00250000 | 250.00 | 19 | 19 | 19.6 | 10 | 186 | 47.55% | |
| TSLA 270917P00135000 | 135.00 | 2.96 | 2.73 | 3.25 | 1 | 186 | 57.76% | |
| TSLA 270917P00370000 | 370.00 | 67.43 | 67.25 | 67.95 | 4 | 156 | 43.00% | YES |
| TSLA 270917P00290000 | 290.00 | 29.65 | 30.85 | 31.75 | 5 | 154 | 45.68% | |
| TSLA 270917P00270000 | 270.00 | 23.5 | 24.2 | 25.3 | 5 | 144 | 46.66% | |
| TSLA 270917P00430000 | 430.00 | 94.49 | 103.4 | 105.2 | 1 | 134 | 41.71% | YES |
| TSLA 270917P00390000 | 390.00 | 77.67 | 78.65 | 79.65 | 1 | 118 | 42.63% | YES |
| TSLA 270917P00160000 | 160.00 | 5.1 | 4.35 | 5.15 | 44 | 118 | 54.36% | |
| TSLA 270917P00190000 | 190.00 | 7.64 | 7.6 | 8.2 | 1 | 117 | 51.20% | |
| TSLA 270917P00175000 | 175.00 | 6.3 | 5.8 | 6.5 | 1 | 116 | 52.64% | |
| TSLA 270917P00520000 | 520.00 | 154.5 | 170.25 | 173 | 11 | 116 | 39.92% | YES |
| TSLA 270917P00410000 | 410.00 | 91.19 | 90.9 | 91.95 | 1 | 113 | 42.11% | YES |
| TSLA 270917P00120000 | 120.00 | 2.22 | 1.91 | 2.52 | 1 | 104 | 60.22% | |
| TSLA 270917P00165000 | 165.00 | 5 | 4.8 | 5.55 | 1 | 102 | 53.74% | |
| TSLA 270917P00540000 | 540.00 | 154.65 | 184.15 | 191.15 | 1 | 86 | 40.76% | YES |
| TSLA 270917P00260000 | 260.00 | 19.8 | 21.3 | 22.25 | 2 | 85 | 47.01% | |
| TSLA 270917P00280000 | 280.00 | 27.42 | 27.7 | 28.25 | 1 | 84 | 46.02% | |
| TSLA 270917P00470000 | 470.00 | 121.75 | 131.6 | 133.5 | 46 | 81 | 40.70% | YES |
| TSLA 270917P00150000 | 150.00 | 3.9 | 3.8 | 4.1 | 10 | 80 | 55.57% | |
| TSLA 270917P00310000 | 310.00 | 36.93 | 38.2 | 39.3 | 4 | 78 | 44.89% | |
| TSLA 270917P00420000 | 420.00 | 95.95 | 97.35 | 98.4 | 1 | 77 | 41.86% | YES |
| TSLA 270917P00440000 | 440.00 | 108.74 | 110.8 | 111.85 | 1 | 76 | 41.35% | YES |
| TSLA 270917P00230000 | 230.00 | 13.43 | 14.3 | 15.2 | 1 | 73 | 49.02% | |
| TSLA 270917P00195000 | 195.00 | 9.12 | 8.25 | 8.9 | 1 | 71 | 50.78% | |
| TSLA 270917P00155000 | 155.00 | 4.65 | 3.95 | 4.6 | 47 | 67 | 54.77% | |
| TSLA 270917P00220000 | 220.00 | 12.6 | 12.4 | 12.85 | 10 | 67 | 49.22% | |
| TSLA 270917P00510000 | 510.00 | 141.93 | 162.35 | 164.5 | 6 | 55 | 39.84% | YES |
| TSLA 270917P00340000 | 340.00 | 52.01 | 51.4 | 52.95 | 2 | 51 | 44.17% | |
| TSLA 270917P00550000 | 550.00 | 183.35 | 192.55 | 199.4 | 47 | 46 | 40.45% | YES |
| TSLA 270917P00500000 | 500.00 | 143.5 | 154.55 | 156.5 | 1 | 36 | 40.02% | YES |
| TSLA 270917P00145000 | 145.00 | 3.9 | 3.2 | 3.9 | 27 | 33 | 56.08% | |
| TSLA 270917P00480000 | 480.00 | 120.42 | 139.1 | 140.95 | 1 | 30 | 40.43% | YES |
| TSLA 270917P00140000 | 140.00 | 3.18 | 3.1 | 3.45 | 1 | 29 | 56.96% | |
| TSLA 270917P00460000 | 460.00 | 115.29 | 124.35 | 126.2 | 2 | 16 | 40.97% | YES |
| TSLA 270917P00490000 | 490.00 | 135.35 | 146.7 | 148.8 | 2 | 15 | 40.33% | YES |
| TSLA 270917P00660000 | 660.00 | 270.55 | 291.05 | 297.9 | 0 | 15 | 38.63% | YES |
| TSLA 270917P00680000 | 680.00 | 281.55 | 309.85 | 317 | 0 | 15 | 38.79% | YES |
| TSLA 270917P00690000 | 690.00 | 274.91 | 319.2 | 327.15 | 0 | 9 | 39.65% | YES |
| TSLA 270917P00770000 | 770.00 | 379.28 | 375.85 | 379.7 | 1 | 8 | 0.00% | YES |
| TSLA 270917P00105000 | 105.00 | 1.74 | 1.36 | 1.89 | 1 | 7 | 63.21% | |
| TSLA 270917P00590000 | 590.00 | 228.55 | 227.15 | 235.15 | 1 | 6 | 40.70% | YES |
| TSLA 270917P00110000 | 110.00 | 1.79 | 1.67 | 1.95 | 1 | 6 | 62.18% | |
| TSLA 270917P00115000 | 115.00 | 3.1 | 1.7 | 2.25 | 6 | 4 | 61.01% | |
| TSLA 270917P00600000 | 600.00 | 222.1 | 236.05 | 244 | 2 | 4 | 40.52% | YES |
| TSLA 270917P00580000 | 580.00 | 216.5 | 218.45 | 225.8 | 1 | 3 | 40.37% | YES |
| TSLA 270917P00560000 | 560.00 | 185.2 | 201.15 | 207.9 | 0 | 3 | 40.24% | YES |
| TSLA 270917P00620000 | 620.00 | 251.55 | 254.1 | 261.25 | 2 | 2 | 39.48% | YES |
| TSLA 270917P00570000 | 570.00 | 207.05 | 209.7 | 217.65 | 1 | 1 | 41.01% | YES |
| TSLA 270917P00820000 | 820.00 | 411.33 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917P00610000 | 610.00 | 215.95 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917P00640000 | 640.00 | 248.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917P00630000 | 630.00 | 240.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917P00650000 | 650.00 | 238.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917P00790000 | 790.00 | 395.52 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917P00830000 | 830.00 | 411.36 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 270917P00860000 | 860.00 | 459.54 | 0 | 0 | 1 | 0 | 0.00% | YES |
This page displays the full TSLA options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 approaches.
