TSLA option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-11(2 days)ATM 53.56%±15.14skew +6.40

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
225	377	$24.00	$25.35	—	$357.50	66.03%	$0.72	$0.75	425	1,614
2,051	1,139	$21.90	$23.30	—	$360.00	64.45%	$0.90	$0.93	638	5,549
710	392	$19.55	$20.70	—	$362.50	62.82%	$1.12	$1.15	358	2,246
1,914	974	$18.30	$18.45	—	$365.00	61.39%	$1.40	$1.44	586	3,226
1,348	332	$16.15	$16.30	—	$367.50	60.07%	$1.76	$1.80	371	2,400
5,069	1,060	$14.10	$14.20	—	$370.00	58.80%	$2.20	$2.25	279	5,947
2,179	914	$12.10	$12.30	—	$372.50	57.56%	$2.74	$2.80	174	3,051
3,850	862	$10.30	$10.45	—	$375.00	56.54%	$3.40	$3.50	346	9,873
4,405	273	$8.60	$8.75	—	$377.50	55.42%	$4.20	$4.30	601	4,990
11,856	1,180	$7.10	$7.20	—	$380.00	54.36%	$5.15	$5.25	473	6,899
4,235	434	$5.70	$5.80	53.47%	$382.50	—	$6.25	$6.40	170	1,040
5,677	926	$4.50	$4.60	52.66%	$385.00	—	$7.55	$7.70	469	534
4,487	503	$3.50	$3.60	52.16%	$387.50	—	$9.00	$9.20	118	220
7,294	1,940	$2.67	$2.72	51.51%	$390.00	—	$10.65	$10.85	296	1,307
2,571	327	$2.00	$2.04	51.16%	$392.50	—	$12.45	$12.65	79	240
4,371	866	$1.47	$1.51	50.94%	$395.00	—	$13.80	$14.65	420	133
3,168	294	$1.08	$1.10	50.94%	$397.50	—	$16.45	$17.10	497	7
11,891	1,830	$0.78	$0.80	51.07%	$400.00	—	$18.70	$19.90	406	405
2,018	341	$0.57	$0.59	51.57%	$402.50	—	$20.85	$22.35	121	1
3,865	928	$0.41	$0.43	52.01%	$405.00	—	$22.50	$25.70	604	34
1,366	654	$0.30	$0.31	52.57%	$407.50	—	$23.15	$29.85	17	0

Forward $381.92. The 25-delta put carries +6.40 volatility points over the 25-delta call.

2026-11-13(4 days)ATM 51.90%±20.76skew +6.95

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
492	2,514	$25.55	$26.55	—	$357.50	60.09%	$1.71	$1.76	1,293	942
1,433	3,304	$24.10	$24.30	—	$360.00	58.97%	$2.02	$2.06	3,177	4,096
1,216	7,929	$21.95	$22.15	—	$362.50	58.03%	$2.39	$2.44	632	730
1,787	2,706	$19.90	$20.05	—	$365.00	57.13%	$2.83	$2.88	591	2,111
833	5,153	$17.85	$18.05	—	$367.50	56.32%	$3.30	$3.45	516	1,256
2,729	3,499	$16.00	$16.15	—	$370.00	55.33%	$3.90	$4.00	1,031	5,409
1,379	2,791	$14.20	$14.35	—	$372.50	54.62%	$4.60	$4.70	374	1,115
2,882	5,621	$12.45	$12.60	—	$375.00	53.95%	$5.40	$5.50	1,285	4,031
2,027	4,640	$10.90	$11.00	—	$377.50	53.08%	$6.25	$6.40	367	3,750
7,057	7,571	$9.40	$9.50	—	$380.00	52.48%	$7.30	$7.40	1,798	4,480
1,278	732	$8.00	$8.15	51.93%	$382.50	—	$8.40	$8.60	717	277
4,253	2,088	$6.80	$6.90	51.41%	$385.00	—	$9.65	$9.85	838	402
1,531	1,242	$5.65	$5.80	50.75%	$387.50	—	$11.05	$11.20	356	164
6,121	3,296	$4.70	$4.80	50.28%	$390.00	—	$12.55	$12.75	655	579
1,423	910	$3.85	$3.95	49.87%	$392.50	—	$14.20	$14.40	302	51
4,420	1,549	$3.10	$3.20	49.37%	$395.00	—	$15.95	$16.15	746	214
1,958	1,278	$2.53	$2.55	49.13%	$397.50	—	$17.85	$18.10	312	33
15,076	6,221	$2.02	$2.04	48.95%	$400.00	—	$19.75	$20.15	964	870
1,898	912	$1.60	$1.64	48.93%	$402.50	—	$21.90	$23.80	246	27
5,658	2,490	$1.27	$1.30	48.96%	$405.00	—	$23.40	$26.20	404	8
3,624	1,907	$1.01	$1.03	49.13%	$407.50	—	$25.55	$28.10	315	25

Forward $382.07. The 25-delta put carries +6.95 volatility points over the 25-delta call.

2026-11-16(7 days)ATM 44.34%±23.47skew +7.07

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
23	74	$25.60	$27.35	—	$357.50	50.92%	$2.33	$2.42	81	141
36	173	$23.50	$25.45	—	$360.00	50.20%	$2.71	$2.80	295	400
111	246	$21.75	$23.05	—	$362.50	49.39%	$3.10	$3.25	63	84
117	190	$19.80	$22.10	—	$365.00	48.87%	$3.65	$3.75	103	196
66	82	$18.55	$19.25	—	$367.50	47.95%	$4.15	$4.30	100	576
552	205	$16.90	$17.35	—	$370.00	47.35%	$4.80	$4.95	258	491
97	110	$14.15	$15.35	—	$372.50	46.85%	$5.55	$5.70	87	310
175	250	$13.15	$13.70	—	$375.00	46.28%	$6.40	$6.50	71	354
332	230	$11.30	$12.10	—	$377.50	45.51%	$7.25	$7.40	16	498
943	700	$10.15	$10.55	—	$380.00	44.99%	$8.25	$8.45	334	986
231	284	$8.65	$10.00	44.59%	$382.50	—	$9.40	$9.60	30	37
533	227	$7.75	$7.95	43.09%	$385.00	—	$10.60	$11.40	100	210
146	234	$6.65	$6.85	42.85%	$387.50	—	$11.95	$12.80	60	1
851	359	$5.65	$5.80	42.45%	$390.00	—	$13.10	$14.35	167	148
254	194	$4.75	$4.90	42.14%	$392.50	—	$15.15	$16.05	1	5
467	142	$4.00	$4.10	41.96%	$395.00	—	$16.75	$17.00	48	8
213	111	$3.30	$3.45	41.80%	$397.50	—	$18.25	$20.20	1	2
1,366	814	$2.74	$2.83	41.63%	$400.00	—	$19.95	$21.85	92	7
282	59	$2.25	$2.33	41.54%	$402.50	—	$20.95	$23.90	0	1
449	400	$1.83	$1.91	41.48%	$405.00	—	$24.05	$27.40	36	1
83	243	$1.49	$1.57	41.54%	$407.50	—	$26.15	$27.95	2	0

Forward $382.32. The 25-delta put carries +7.07 volatility points over the 25-delta call.

2026-11-18(9 days)ATM 45.96%±27.58skew +6.87

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
40	67	$27.15	$29.20	—	$357.50	52.22%	$3.50	$3.60	47	322
122	163	$24.45	$27.00	—	$360.00	51.48%	$3.90	$4.10	61	227
22	122	$22.40	$24.75	—	$362.50	50.74%	$4.40	$4.60	29	73
106	133	$21.35	$22.85	—	$365.00	50.10%	$5.00	$5.15	19	201
82	54	$20.00	$20.95	—	$367.50	49.52%	$5.65	$5.80	16	39
223	293	$17.60	$18.80	—	$370.00	48.87%	$6.35	$6.50	36	180
38	41	$16.45	$17.10	—	$372.50	48.23%	$7.10	$7.30	1	48
124	128	$14.40	$15.45	—	$375.00	47.70%	$8.00	$8.15	24	245
234	178	$13.05	$14.35	—	$377.50	47.15%	$8.95	$9.10	9	152
553	325	$12.10	$12.40	—	$380.00	46.67%	$10.00	$10.15	60	91
108	59	$10.75	$11.00	46.14%	$382.50	—	$11.10	$11.30	56	79
292	118	$9.35	$9.80	45.53%	$385.00	—	$12.30	$12.55	36	8
107	108	$8.40	$8.55	45.39%	$387.50	—	$13.35	$15.10	13	3
257	185	$7.35	$7.55	45.19%	$390.00	—	$14.95	$17.10	30	114
59	85	$6.40	$6.55	44.82%	$392.50	—	$16.55	$17.95	8	0
207	118	$5.50	$5.70	44.51%	$395.00	—	$18.20	$19.50	21	144
62	70	$4.75	$4.90	44.27%	$397.50	—	—	—	—	—
640	208	$4.05	$4.20	44.01%	$400.00	—	$20.85	$23.30	38	13
97	75	$3.45	$3.60	43.87%	$402.50	—	$23.50	$24.85	1	25
226	80	$2.95	$3.05	43.76%	$405.00	—	$25.20	$29.70	5	21
78	126	$2.49	$2.59	43.66%	$407.50	—	$27.45	$31.75	1	0

Forward $382.17. The 25-delta put carries +6.87 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 47.43%±31.49skew +6.35

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
516	6,198	$34.85	$36.00	—	$350.00	54.54%	$3.20	$3.30	10,466	2,527
15	401	$32.20	$33.75	—	$352.50	53.86%	$3.55	$3.70	376	177
276	3,748	$30.50	$31.75	—	$355.00	53.38%	$4.00	$4.15	4,004	472
22	390	$28.65	$30.20	—	$357.50	52.66%	$4.45	$4.60	422	402
1,632	6,622	$26.55	$28.05	—	$360.00	52.10%	$5.00	$5.10	7,287	2,339
199	915	$24.60	$25.70	—	$362.50	51.53%	$5.55	$5.70	718	402
509	3,284	$22.85	$23.80	—	$365.00	51.05%	$6.20	$6.35	3,051	591
348	699	$21.70	$22.05	—	$367.50	50.43%	$6.90	$7.00	650	546
3,520	6,649	$19.95	$20.25	—	$370.00	49.97%	$7.65	$7.80	4,556	3,205
290	750	$18.35	$18.55	—	$372.50	49.44%	$8.50	$8.60	504	366
1,287	4,817	$16.80	$16.95	—	$375.00	48.85%	$9.35	$9.50	3,195	2,833
669	828	$15.25	$15.45	—	$377.50	48.46%	$10.35	$10.50	607	1,529
3,523	7,935	$13.80	$14.00	—	$380.00	47.98%	$11.40	$11.55	9,645	5,494
836	1,025	$12.45	$12.65	47.59%	$382.50	—	$12.55	$12.70	1,563	193
1,419	3,755	$11.25	$11.35	47.27%	$385.00	—	$13.80	$13.95	3,305	597
2,121	3,128	$8.95	$9.10	46.59%	$390.00	—	$16.50	$16.75	5,045	279
873	3,101	$7.00	$7.15	45.96%	$395.00	—	$19.40	$19.85	2,518	101
5,911	20,593	$5.45	$5.50	45.52%	$400.00	—	$22.95	$23.90	7,778	242
1,899	5,421	$4.15	$4.20	45.18%	$405.00	—	$26.45	$28.10	2,771	16
2,268	5,890	$3.10	$3.20	44.99%	$410.00	—	$30.55	$31.90	2,134	32
1,834	3,934	$2.33	$2.39	44.95%	$415.00	—	$34.70	$36.35	468	6

Forward $382.42. The 25-delta put carries +6.35 volatility points over the 25-delta call.

2026-11-23(14 days)ATM 44.87%±33.57skew +7.03

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$60.40	$66.15	—	$320.00	60.59%	$1.02	$1.44	—	1
0	—	$55.70	$61.40	—	$325.00	59.53%	$1.31	$1.78	—	1
0	—	$51.05	$56.75	—	$330.00	57.64%	$1.61	$2.05	—	401
0	—	$46.50	$51.45	—	$335.00	55.98%	$1.86	$2.54	—	7
0	—	$42.40	$46.25	—	$340.00	53.57%	$2.36	$2.70	—	13
0	—	$38.00	$41.95	—	$345.00	53.22%	$2.90	$3.65	—	29
5	—	$33.75	$37.80	—	$350.00	51.82%	$3.60	$4.35	—	46
4	—	$31.05	$32.95	—	$355.00	50.94%	$4.50	$5.35	—	8
13	—	$27.10	$28.85	—	$360.00	49.52%	$5.55	$6.30	—	117
22	—	$23.80	$25.15	—	$365.00	47.58%	$6.45	$7.50	—	17
199	—	$20.25	$21.05	—	$370.00	47.21%	$8.10	$9.20	—	39
59	—	$17.05	$18.15	—	$375.00	46.70%	$9.95	$11.15	—	141
134	—	$14.05	$15.25	—	$380.00	45.77%	$12.05	$13.15	—	40
15	—	$11.45	$12.35	44.53%	$385.00	—	$14.30	$16.35	—	3
63	—	$9.15	$10.00	43.73%	$390.00	—	$16.85	$19.10	—	3
192	—	$5.65	$6.30	42.70%	$400.00	—	$23.05	$27.80	—	1
148	—	$3.35	$3.90	42.49%	$410.00	—	$28.80	$35.30	—	4
134	—	$1.82	$2.25	41.99%	$420.00	—	$36.50	$43.80	—	2
92	—	$1.03	$1.45	43.01%	$430.00	—	$45.45	$52.95	—	377
—	—	—	—	—	$440.00	—	$54.70	$62.50	—	0
10	—	$0.33	$0.49	44.29%	$450.00	—	$66.25	$72.25	—	0

Forward $382.05. The 25-delta put carries +7.03 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 44.23%±37.59skew +6.64

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
49	336	$36.50	$38.00	—	$350.00	49.95%	$4.75	$4.90	2,250	387
0	—	$34.70	$36.10	—	$352.50	49.58%	$5.25	$5.40	—	79
18	256	$32.55	$33.75	—	$355.00	49.05%	$5.75	$5.90	662	134
1	—	$30.60	$31.80	—	$357.50	48.65%	$6.30	$6.50	—	2
175	318	$28.95	$29.80	—	$360.00	48.08%	$6.90	$7.05	665	242
9	—	$27.05	$28.55	—	$362.50	47.63%	$7.55	$7.70	—	45
191	661	$25.85	$26.20	—	$365.00	47.17%	$8.25	$8.40	788	197
72	—	$24.10	$25.05	—	$367.50	46.80%	$9.00	$9.20	—	129
308	1,199	$22.45	$22.80	—	$370.00	46.48%	$9.90	$10.00	985	142
49	—	$20.85	$21.15	—	$372.50	45.99%	$10.70	$10.90	—	45
412	1,421	$19.30	$19.50	—	$375.00	45.62%	$11.65	$11.85	1,682	410
90	—	$17.85	$18.05	—	$377.50	45.23%	$12.65	$12.85	—	270
504	719	$16.40	$16.60	—	$380.00	44.94%	$13.75	$13.95	919	364
454	—	$15.05	$15.25	—	$382.50	44.54%	$14.90	$15.05	—	82
660	654	$13.75	$13.95	44.16%	$385.00	—	$16.10	$16.30	777	118
637	951	$11.40	$11.60	43.55%	$390.00	—	$18.75	$19.20	1,274	67
192	1,880	$9.35	$9.55	43.05%	$395.00	—	$21.65	$22.15	416	32
878	2,925	$7.60	$7.75	42.61%	$400.00	—	$24.85	$25.25	778	20
440	1,129	$6.10	$6.25	42.26%	$405.00	—	$26.95	$29.95	488	15
2,041	8,781	$4.85	$5.00	42.01%	$410.00	—	$31.25	$33.85	316	9
417	934	$3.80	$3.95	41.75%	$415.00	—	$35.95	$37.65	47	1

Forward $382.68. The 25-delta put carries +6.64 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 44.72%±44.82skew +6.26

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
1	75	$49.75	$52.85	—	$335.00	52.44%	$4.20	$4.35	482	472
14	287	$45.85	$49.40	—	$340.00	51.43%	$4.90	$5.10	532	116
23	97	$42.70	$44.35	—	$345.00	50.49%	$5.75	$5.95	1,163	347
92	491	$38.80	$40.00	—	$350.00	49.64%	$6.75	$6.95	1,186	326
88	146	$35.05	$36.15	—	$355.00	48.82%	$7.90	$8.10	990	105
150	623	$31.45	$33.10	—	$360.00	48.07%	$9.25	$9.40	519	212
138	181	$27.85	$29.00	—	$365.00	47.26%	$10.70	$10.90	630	117
189	519	$25.25	$25.75	—	$370.00	46.64%	$12.40	$12.65	355	167
354	376	$22.20	$22.75	—	$375.00	45.95%	$14.30	$14.55	335	463
838	749	$19.30	$19.75	—	$380.00	45.45%	$16.50	$16.70	672	1,862
1,014	1,517	$16.65	$17.15	44.78%	$385.00	—	$18.80	$19.05	268	70
495	723	$14.45	$14.65	44.35%	$390.00	—	$21.40	$22.45	352	44
271	586	$12.30	$12.50	43.87%	$395.00	—	$24.25	$25.45	267	27
868	3,824	$10.40	$10.60	43.48%	$400.00	—	$27.10	$28.15	828	81
180	1,140	$8.75	$8.90	43.13%	$405.00	—	$29.75	$31.65	423	14
323	1,699	$7.30	$7.45	42.87%	$410.00	—	$34.15	$36.40	222	11
231	1,541	$6.00	$6.20	42.56%	$415.00	—	$37.95	$39.40	668	0
407	702	$4.95	$5.10	42.36%	$420.00	—	$41.85	$43.40	447	11
223	445	$4.05	$4.20	42.22%	$425.00	—	$45.25	$49.75	447	24
141	823	$3.30	$3.40	42.05%	$430.00	—	$50.05	$52.40	59	20
328	768	$2.71	$2.81	42.16%	$435.00	—	$54.15	$58.80	2	2

Forward $382.97. The 25-delta put carries +6.26 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.