Tesla Options
View Tesla (TSLA) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Rango de ejercicio
255.0550.0
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price103.28Nov 06, 2026
Bid100.3
Ask104.4
volume1
Intrest2
Last Price0.04Nov 06, 2026
Bid0.03
Ask0.04
volume253
Intrest2043
Last Price81.76Nov 05, 2026
Bid95.25
Ask102.05
volume0
Intrest1
Last Price0.05Nov 06, 2026
Bid0.03
Ask0.07
volume253
Intrest689
Last Price76.77Nov 05, 2026
Bid90.25
Ask97.05
volume0
Intrest2
Last Price0.03Nov 06, 2026
Bid0.04
Ask0.07
volume181
Intrest147
Last Price74.93Nov 05, 2026
Bid85.25
Ask92.05
volume0
Intrest5
Last Price0.07Nov 06, 2026
Bid0.05
Ask0.07
volume1523
Intrest4877
Last Price69.94Nov 05, 2026
Bid81.4
Ask87.05
volume0
Intrest2
Last Price0.08Nov 06, 2026
Bid0.05
Ask0.08
volume382
Intrest472
Last Price80.36Nov 06, 2026
Bid76.95
Ask82.05
volume10
Intrest1
Last Price-
Bid0.06
Ask0.09
volume537
Intrest570
Last Price74.61Nov 06, 2026
Bid70.5
Ask76.75
volume4
Intrest2
Last Price0.07Nov 06, 2026
Bid0.07
Ask0.1
volume627
Intrest260
Last Price52.64Nov 05, 2026
Bid67
Ask72.1
volume0
Intrest1
Last Price0.09Nov 06, 2026
Bid0.08
Ask0.09
volume401
Intrest409
Last Price48.35Nov 05, 2026
Bid61.45
Ask67.15
volume0
Intrest1
Last Price0.11Nov 06, 2026
Bid0.09
Ask0.12
volume102
Intrest1163
Last Price62Nov 06, 2026
Bid57.55
Ask60.5
volume6
Intrest57
Last Price-
Bid0.13
Ask0.14
volume3070
Intrest1268
Last Price39Nov 05, 2026
Bid52.85
Ask57.2
volume0
Intrest1
Last Price-
Bid0.15
Ask0.17
volume1549
Intrest794
Last Price48.86Nov 06, 2026
Bid47
Ask50.5
volume24
Intrest2
Last Price-
Bid0.19
Ask0.21
volume985
Intrest639
Last Price40.04Nov 06, 2026
Bid42.1
Ask45.4
volume26
Intrest13
Last Price-
Bid0.25
Ask0.26
volume911
Intrest2670
Last Price40.8Nov 06, 2026
Bid37.2
Ask42.05
volume30
Intrest23
Last Price0.36Nov 06, 2026
Bid0.34
Ask0.36
volume2085
Intrest1413
Last Price34.43Nov 06, 2026
Bid32.3
Ask34.95
volume8
Intrest38
Last Price-
Bid0.46
Ask0.49
volume1284
Intrest1161
Last Price30.51Nov 06, 2026
Bid28.05
Ask30
volume144
Intrest41
Last Price-
Bid0.66
Ask0.69
volume5798
Intrest828
Last Price24.39Nov 06, 2026
Bid22.7
Ask25.85
volume28
Intrest48
Last Price-
Bid0.95
Ask1
volume3229
Intrest995
Last Price20.1Nov 06, 2026
Bid19.05
Ask20.55
volume556
Intrest311
Last Price-
Bid1.42
Ask1.49
volume7101
Intrest780
Last Price15.48Nov 06, 2026
Bid15.2
Ask15.95
volume375
Intrest225
Last Price-
Bid2.15
Ask2.24
volume3702
Intrest621
Last Price13.55Nov 06, 2026
Bid13.2
Ask13.55
volume470
Intrest610
Last Price-
Bid2.65
Ask2.77
volume2523
Intrest861
Last Price-
Bid11.35
Ask11.65
volume6790
Intrest1596
Last Price-
Bid3.3
Ask3.4
volume11827
Intrest1384
Last Price9.9Nov 06, 2026
Bid9.6
Ask9.9
volume4644
Intrest365
Last Price-
Bid4
Ask4.15
volume3880
Intrest706
Last Price8.2Nov 06, 2026
Bid7.95
Ask8.25
volume6165
Intrest401
Last Price-
Bid4.85
Ask5.05
volume7608
Intrest845
Last Price6.8Nov 06, 2026
Bid6.6
Ask6.8
volume5785
Intrest214
Last Price-
Bid5.9
Ask6.1
volume6686
Intrest422
Last Price-
Bid5.3
Ask5.5
volume16173
Intrest1052
Last Price-
Bid7.1
Ask7.3
volume17025
Intrest551
Last Price-
Bid4.15
Ask4.4
volume9648
Intrest413
Last Price-
Bid8.45
Ask8.75
volume3179
Intrest153
Last Price-
Bid3.3
Ask3.4
volume9227
Intrest742
Last Price-
Bid10
Ask10.3
volume1667
Intrest833
Last Price-
Bid2.48
Ask2.58
volume5139
Intrest894
Last Price11.8Nov 06, 2026
Bid11.7
Ask12.2
volume560
Intrest550
Last Price-
Bid1.85
Ask1.93
volume10350
Intrest1441
Last Price13.6Nov 06, 2026
Bid13.45
Ask14.1
volume830
Intrest827
Last Price-
Bid1.36
Ask1.43
volume5471
Intrest555
Last Price15.68Nov 06, 2026
Bid15.1
Ask16.35
volume76
Intrest415
Last Price-
Bid0.98
Ask1.04
volume6650
Intrest768
Last Price16.13Nov 06, 2026
Bid16.65
Ask18.1
volume182
Intrest333
Last Price-
Bid0.72
Ask0.76
volume3411
Intrest754
Last Price16.9Nov 06, 2026
Bid19.45
Ask21.9
volume55
Intrest267
Last Price-
Bid0.51
Ask0.55
volume10188
Intrest2983
Last Price19.95Nov 06, 2026
Bid21.25
Ask23.05
volume104
Intrest1625
Last Price-
Bid0.37
Ask0.4
volume2817
Intrest564
Last Price20.08Nov 06, 2026
Bid24.15
Ask25.85
volume34
Intrest272
Last Price-
Bid0.27
Ask0.3
volume2845
Intrest1187
Last Price25.25Nov 06, 2026
Bid26.2
Ask28.3
volume233
Intrest708
Last Price-
Bid0.2
Ask0.23
volume1363
Intrest488
Last Price25.8Nov 06, 2026
Bid28.5
Ask31.9
volume34
Intrest337
Last Price0.17Nov 06, 2026
Bid0.15
Ask0.17
volume1941
Intrest1846
Last Price30.8Nov 06, 2026
Bid30.1
Ask33.45
volume183
Intrest741
Last Price0.12Nov 06, 2026
Bid0.11
Ask0.14
volume1358
Intrest1107
Last Price31.62Nov 06, 2026
Bid33.4
Ask35.4
volume17
Intrest348
Last Price0.09Nov 06, 2026
Bid0.09
Ask0.11
volume3280
Intrest1620
Last Price36Nov 06, 2026
Bid33.1
Ask37.75
volume14
Intrest327
Last Price0.09Nov 06, 2026
Bid0.08
Ask0.1
volume1312
Intrest566
Last Price51.94Nov 05, 2026
Bid35.6
Ask42.3
volume0
Intrest8
Last Price-
Bid0.06
Ask0.08
volume3507
Intrest2354
Last Price40.51Nov 06, 2026
Bid40.5
Ask43.95
volume300
Intrest69
Last Price0.07Nov 06, 2026
Bid0.05
Ask0.08
volume505
Intrest503
Last Price41.15Nov 06, 2026
Bid42.75
Ask47.25
volume12
Intrest43
Last Price0.06Nov 06, 2026
Bid0.06
Ask0.07
volume2096
Intrest1071
Last Price47.26Nov 06, 2026
Bid45.8
Ask49.15
volume12
Intrest9
Last Price0.06Nov 06, 2026
Bid0.04
Ask0.07
volume512
Intrest1076
Last Price62.73Nov 05, 2026
Bid45.55
Ask52.2
volume0
Intrest0
Last Price-
Bid0.04
Ask0.06
volume1399
Intrest1902
Last Price59.4Nov 06, 2026
Bid49.75
Ask54.7
volume1
Intrest5
Last Price0.05Nov 06, 2026
Bid0.03
Ask0.06
volume121
Intrest353
Last Price68.35Nov 05, 2026
Bid50.55
Ask57.2
volume0
Intrest0
Last Price0.04Nov 06, 2026
Bid0.03
Ask0.05
volume3716
Intrest1043
Last Price54.01Nov 06, 2026
Bid53.05
Ask59.85
volume2
Intrest0
Last Price0.05Nov 06, 2026
Bid0.03
Ask0.06
volume98
Intrest508
Last Price45.5Nov 05, 2026
Bid55.55
Ask62.3
volume0
Intrest1
Last Price-
Bid0.02
Ask0.05
volume5617
Intrest2481
Last Price51.98Nov 05, 2026
Bid58.05
Ask64.05
volume0
Intrest0
Last Price0.06Nov 06, 2026
Bid0.02
Ask0.05
volume40
Intrest600
Last Price73Nov 06, 2026
Bid60.55
Ask67.35
volume1
Intrest1
Last Price0.04Nov 06, 2026
Bid0.03
Ask0.05
volume407
Intrest637
Last Price64.04Nov 06, 2026
Bid64.9
Ask69.85
volume1
Intrest0
Last Price0.06Nov 06, 2026
Bid0.02
Ask0.05
volume106
Intrest113
Last Price-
Bid65.55
Ask72.2
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid0.02
Ask0.04
volume511
Intrest1101
Last Price70.01Nov 06, 2026
Bid70.5
Ask74.85
volume1
Intrest1
Last Price0.04Nov 06, 2026
Bid0.03
Ask0.04
volume58
Intrest134
Last Price-
Bid70.55
Ask77.35
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid0.01
Ask0.04
volume541
Intrest335
Last Price74.65Nov 06, 2026
Bid73.05
Ask79.85
volume52
Intrest0
Last Price0.03Nov 06, 2026
Bid0.03
Ask0.04
volume90
Intrest222
Last Price38Nov 03, 2026
Bid75.55
Ask82.35
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid0.03
Ask0.03
volume335
Intrest1114
Last Price37Nov 02, 2026
Bid80
Ask84.85
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid0.01
Ask0.04
volume124
Intrest470
Last Price44.75Nov 03, 2026
Bid82.95
Ask87.35
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid0.01
Ask0.04
volume27
Intrest755
Last Price43.4Oct 29, 2026
Bid83.05
Ask89.7
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid0.01
Ask0.04
volume45
Intrest399
Last Price-
Bid85.55
Ask92.35
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.03
volume429
Intrest841
Last Price47.1Nov 02, 2026
Bid88.05
Ask94.85
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid-
Ask0.03
volume313
Intrest240
Last Price47.95Nov 02, 2026
Bid90.55
Ask97.35
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.03
volume13
Intrest265
Last Price55.35Oct 30, 2026
Bid93.05
Ask99.85
volume0
Intrest1
Last Price0.03Nov 06, 2026
Bid-
Ask0.03
volume7
Intrest51
Last Price44.85Nov 02, 2026
Bid95.55
Ask102.35
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid0.01
Ask0.03
volume4
Intrest567
Last Price-
Bid98.05
Ask104.85
volume0
Intrest0
Last Price0.04Nov 06, 2026
Bid-
Ask0.03
volume2
Intrest60
Last Price-
Bid100.55
Ask107.35
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid0.01
Ask0.02
volume52
Intrest435
Last Price53Nov 02, 2026
Bid103.05
Ask109.85
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.02
volume11
Intrest534
Last Price-
Bid108.05
Ask114.85
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.02
volume3
Intrest139
Last Price-
Bid113.05
Ask119.85
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid-
Ask0.02
volume100
Intrest18
Last Price76.97Nov 02, 2026
Bid118.05
Ask124.85
volume0
Intrest0
Last Price0.03Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest1007
Last Price81.96Nov 02, 2026
Bid123.05
Ask129.85
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.02
volume26
Intrest61
Last Price-
Bid128.05
Ask134.85
volume0
Intrest0
Last Price0.02Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest1002
Last Price-
Bid133.05
Ask139.85
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask0.02
volume799
Intrest1173
Last Price-
Bid138.05
Ask144.85
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest539
Last Price-
Bid143.05
Ask149.85
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest206
Last Price-
Bid148.05
Ask154.85
volume0
Intrest0
Last Price0.02Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest233
Last Price-
Bid153.05
Ask159.85
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest302
Last Price-
Bid158.05
Ask164.85
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest105
Last Price-
Bid163.05
Ask169.85
volume0
Intrest0
Last Price0.03Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest155
Last Price-
Bid168.05
Ask174.85
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest161
Last Price-
Bid173.05
Ask179.85
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest3
Last Price-
Bid178.05
Ask184.85
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Bid183.05
Ask189.85
volume0
Intrest0
Last Price0.02Nov 05, 2026
Bid-
Ask0.01
volume0
Intrest62
Last Price-
Bid188.05
Ask194.85
volume0
Intrest0
