NASDAQ · TSLA

Tesla, Inc.

Consumer Cyclical · Auto - Manufacturers

$373.71

Up+$12.76 (+3.41%)

Updated Oct 22, 2026, 1:59 AM

SID Score

5.0/10

Composite research score

Smart Money

35/100

Bearish

Market cap: 1.44T
P/E ratio: 271.6
Dividend yield: 0.00%
52-week range: $297.38 – $458.34
Volume: 32.33M
Avg. volume: 88.73M

Price performance · TSLA

TSLA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Last close: $373.71
Period change: -1.69%
Period low: $352.84
Period high: $382.70

Daily close

View OHLC price history

TSLA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$370.28	$377.59	$363.64	$373.71	32.33M
Oct 19, 2026	$357.50	$369.5808	$354.47	$368.06	38.82M
Oct 16, 2026	$369.145	$370.50	$349.33	$354.72	62.07M
Oct 15, 2026	$360.57	$363.75	$355.23	$362.44	26.73M
Oct 14, 2026	$371.16	$371.39	$363.82	$367.16	31M
Oct 13, 2026	$372.325	$377.05	$371.30	$375.23	18.39M
Oct 12, 2026	$382.605	$382.70	$377.58	$378.03	20.24M
Oct 9, 2026	$382.38	$388.56	$379.71	$382.70	38.95M
Oct 8, 2026	$374.12	$375.96	$368.0301	$375.00	28.39M
Oct 7, 2026	$378.445	$382.3499	$374.43	$377.81	25.59M
Oct 6, 2026	$381.975	$383.33	$378.52	$380.68	27.74M
Oct 5, 2026	$369.00	$381.59	$364.91	$378.73	42.23M
Oct 2, 2026	$360.08	$374.60	$359.411	$370.59	55.33M
Oct 1, 2026	$356.81	$359.79	$353.80	$354.11	31.08M
Sep 30, 2026	$352.11	$355.219	$345.88	$354.81	39.24M
Sep 29, 2026	$358.40	$358.74	$351.67	$352.84	32.49M
Sep 28, 2026	$368.06	$369.43	$356.80	$357.45	39.45M
Sep 25, 2026	$384.62	$386.83	$367.67	$372.11	46M
Sep 24, 2026	$377.35	$383.3324	$375.70	$377.94	26.17M
Sep 23, 2026	$380.10	$386.70	$377.575	$380.12	33.52M

Latest TSLA news

The latest Smart Investors Daily articles mentioning TSLA.

earningsOct 21, 2026

Tesla (TSLA) Beats Q3 Earnings Estimates by $0.08

earningsOct 20, 2026

Tesla, Inc. (TSLA) Set to Report Q3 Earnings on October 21, 2026

analystOct 20, 2026

Cantor Fitzgerald Reiterates Overweight Rating on Tesla, Inc. (TSLA)

Latest TSLA news

The latest Smart Investors Daily articles mentioning TSLA.

TSLA research

Options

Calls, puts, unusual flow, and dark-pool activity.

Options expiration

Choose an expiration date. The selected date is preserved in the URL.

Expiration: Oct 23, 2026
Call strikes: 149
Put strikes: 149
Unusual trades: 20

Calls

TSLA call options for 2026-10-23
Strike	Last	Bid	Ask	Volume	Open interest	IV	Delta
$100.00	$268.45	$271.90	$275.70	0	3	5.12%	1
$110.00	$258.46	$261.25	$266.45	0	4	5.04%	1
$120.00	$248.22	$250.80	$256.50	0	1	3.38%	1
$130.00	$0.00	$240.85	$246.50	0	0	3.52%	1
$140.00	$0.00	$230.90	$236.45	0	0	3.17%	1
$150.00	$224.27	$220.95	$226.25	28	15	4.63%	0.99
$160.00	$213.90	$210.85	$216.45	2	5	3.67%	1
$170.00	$196.00	$200.85	$206.50	0	7	2.58%	1
$180.00	$188.40	$190.45	$196.50	0	860	2.26%	1
$190.00	$178.43	$181.50	$186.50	0	6	3.16%	0.99
$200.00	$176.56	$170.55	$176.30	17	174	4.43%	0.96
$205.00	$171.17	$167.35	$171.55	45	1	3.29%	0.98
$207.50	$168.75	$163.00	$169.05	32	3	4.10%	0.96
$210.00	$166.91	$160.80	$166.55	18	17	4.25%	0.95
$212.50	$161.59	$158.00	$164.05	61	2	2.79%	0.99
$215.00	$159.10	$155.50	$161.55	78	3	2.74%	0.99
$217.50	$159.16	$153.40	$159.05	34	4	3.95%	0.95
$220.00	$155.80	$150.50	$156.55	20	349	3.59%	0.96
$222.50	$151.15	$149.05	$154.05	16	4	2.53%	0.99
$225.00	$148.66	$146.05	$151.30	17	8	1.74%	1
$227.50	$146.63	$144.05	$149.05	14	8	2.43%	0.99
$230.00	$144.21	$140.90	$146.60	1	15	2.54%	0.99
$232.50	$136.92	$138.75	$144.30	1	1	2.30%	0.99
$235.00	$134.42	$135.55	$141.80	1	3	1.54%	1
$237.50	$137.85	$133.90	$139.05	2	0	2.14%	0.99
$240.00	$135.35	$130.90	$136.50	2	29	2.93%	0.96
$242.50	$133.09	$129.05	$134.05	3	0	2.14%	0.99
$245.00	$130.69	$126.55	$131.55	3	0	2.10%	0.99
$247.50	$0.00	$123.45	$129.05	0	0	1.23%	1
$250.00	$125.40	$120.95	$126.30	8	133	2.72%	0.96
$252.50	$122.10	$118.20	$124.10	1	0	2.34%	0.97
$255.00	$119.70	$115.90	$121.85	1	81	1.66%	1
$257.50	$0.00	$113.40	$119.10	0	0	1.30%	1
$260.00	$115.87	$111.30	$116.60	7	10	1.71%	0.99
$262.50	$0.00	$108.65	$114.10	0	0	1.54%	1
$265.00	$0.00	$105.90	$111.60	0	10	1.17%	1
$267.50	$0.00	$103.95	$109.10	0	0	1.67%	0.99
$270.00	$105.55	$100.90	$106.60	1	23	2.32%	0.95
$272.50	$0.00	$99.05	$104.10	0	0	1.63%	0.99
$275.00	$0.00	$95.60	$101.85	0	7	98.29%	1
$277.50	$0.00	$93.70	$99.05	0	0	1.31%	0.99
$280.00	$94.23	$91.00	$96.60	1	42	84.61%	1
$282.50	$0.00	$89.10	$94.10	0	0	1.49%	0.98
$285.00	$0.00	$85.95	$91.60	0	19	97.72%	1
$287.50	$0.00	$84.05	$89.10	0	0	1.39%	0.98
$290.00	$0.00	$80.90	$86.55	0	36	90.39%	1
$292.50	$0.00	$78.80	$84.10	0	0	1.20%	0.99
$295.00	$73.96	$76.60	$81.90	0	45	1.37%	0.98
$297.50	$77.31	$73.55	$79.10	8	10	89.60%	1
$300.00	$75.20	$71.15	$76.35	13	186	1.61%	0.94
$302.50	$66.50	$68.60	$74.15	0	12	95.36%	0.99
$305.00	$70.10	$67.00	$71.55	16	132	1.21%	0.97
$307.50	$67.20	$63.65	$69.05	46	1	83.86%	1
$310.00	$65.30	$61.20	$66.65	305	219	91.35%	0.99
$312.50	$60.61	$59.75	$63.10	46	8	87.82%	0.99
$315.00	$60.36	$56.65	$61.15	84	65	81.61%	0.99
$317.50	$58.65	$53.75	$59.00	86	7	75.01%	0.99
$320.00	$56.30	$52.15	$56.50	82	214	98.58%	0.96
$322.50	$52.54	$48.80	$53.45	81	86	1.14%	0.93
$325.00	$51.09	$47.25	$50.75	118	62	75.92%	0.98
$327.50	$49.05	$46.60	$48.95	151	12	1.09%	0.92
$330.00	$43.65	$44.30	$45.20	310	437	93.58%	0.93
$332.50	$42.95	$39.75	$43.90	203	26	78.08%	0.95
$335.00	$41.65	$37.45	$41.60	62	566	79.42%	0.94
$337.50	$39.15	$36.85	$39.20	897	94	94.14%	0.89
$340.00	$35.00	$34.85	$35.85	346	535	86.41%	0.89
$342.50	$34.86	$32.45	$34.30	2.11K	120	89.22%	0.87
$345.00	$32.85	$30.10	$31.60	209	529	83.69%	0.86
$347.50	$29.21	$29.05	$29.55	733	187	90.01%	0.83
$350.00	$27.22	$27.10	$27.55	1.96K	1.54K	90.04%	0.8
$352.50	$25.45	$25.25	$25.60	638	762	90.15%	0.78
$355.00	$23.60	$23.35	$23.75	959	1.42K	89.85%	0.75
$357.50	$21.55	$21.60	$22.00	597	751	90.04%	0.72
$360.00	$20.02	$19.95	$20.25	6.29K	2.93K	90.01%	0.69
$362.50	$18.30	$18.30	$18.60	1.04K	3.98K	89.75%	0.66
$365.00	$17.00	$16.75	$17.10	9.23K	6.21K	89.87%	0.63
$367.50	$15.35	$15.35	$15.60	5.92K	3.2K	89.93%	0.6
$370.00	$13.95	$13.95	$14.25	14.62K	9.22K	89.93%	0.57
$372.50	$12.78	$12.65	$12.90	10.52K	1.44K	89.70%	0.53
$375.00	$11.56	$11.45	$11.65	23.18K	6.27K	89.60%	0.5
$377.50	$10.37	$10.30	$10.50	7.46K	4.99K	89.46%	0.47
$380.00	$9.30	$9.30	$9.50	13.83K	11.4K	89.83%	0.44
$382.50	$8.35	$8.30	$8.50	2.86K	3.34K	89.62%	0.4
$385.00	$7.50	$7.40	$7.60	9.32K	12.57K	89.58%	0.37
$387.50	$6.60	$6.60	$6.70	2.47K	1.76K	89.36%	0.34
$390.00	$5.85	$5.85	$5.95	11.7K	6.78K	89.36%	0.31
$392.50	$5.15	$5.15	$5.30	2.34K	2.07K	89.43%	0.29
$395.00	$4.58	$4.55	$4.65	4.11K	6.42K	89.39%	0.26
$397.50	$4.05	$4.00	$4.10	2.4K	1.3K	89.48%	0.24
$400.00	$3.55	$3.50	$3.60	21.6K	14.02K	89.52%	0.21
$402.50	$3.12	$3.05	$3.15	3.06K	1.8K	89.53%	0.19
$405.00	$2.72	$2.67	$2.75	6.4K	8.07K	89.69%	0.17
$407.50	$2.35	$2.33	$2.38	3.38K	946	89.74%	0.15
$410.00	$2.04	$2.02	$2.07	19.76K	8.45K	89.86%	0.14
$412.50	$1.78	$1.75	$1.81	3.77K	1.67K	90.11%	0.12
$415.00	$1.54	$1.52	$1.55	7.85K	3.25K	90.18%	0.11
$417.50	$1.34	$1.31	$1.34	2.78K	630	90.33%	0.1
$420.00	$1.15	$1.13	$1.16	17.66K	8.94K	90.57%	0.08
$422.50	$0.98	$0.98	$1.00	2.58K	971	90.85%	0.07
$425.00	$0.83	$0.83	$0.86	5.9K	4.53K	90.91%	0.06
$427.50	$0.73	$0.72	$0.74	1.35K	769	91.25%	0.06
$430.00	$0.63	$0.61	$0.63	4.85K	4.42K	91.30%	0.05
$432.50	$0.55	$0.52	$0.55	1.64K	616	91.67%	0.04
$435.00	$0.46	$0.45	$0.47	2.73K	3.26K	92.00%	0.04
$437.50	$0.38	$0.39	$0.42	748	344	92.72%	0.03
$440.00	$0.35	$0.34	$0.35	1.81K	4.52K	92.92%	0.03
$442.50	$0.31	$0.29	$0.31	1.24K	632	93.44%	0.03
$445.00	$0.25	$0.25	$0.27	1.47K	2.71K	93.92%	0.02
$447.50	$0.21	$0.22	$0.24	269	329	94.68%	0.02
$450.00	$0.21	$0.20	$0.21	2.74K	9.56K	95.53%	0.02
$452.50	$0.17	$0.17	$0.19	190	1.24K	96.16%	0.02
$455.00	$0.17	$0.16	$0.17	650	2.28K	97.34%	0.01
$460.00	$0.14	$0.13	$0.14	1.68K	4.43K	99.28%	0.01
$465.00	$0.11	$0.11	$0.12	691	2.2K	1.02%	0.01
$470.00	$0.10	$0.09	$0.10	640	1.21K	1.03%	0.01
$475.00	$0.07	$0.08	$0.09	1.02K	1.59K	1.06%	0.01
$480.00	$0.07	$0.07	$0.08	1.13K	2.17K	1.09%	0.01
$485.00	$0.06	$0.06	$0.07	1.04K	1.02K	1.11%	0.01
$490.00	$0.05	$0.05	$0.06	523	771	1.13%	0
$495.00	$0.04	$0.05	$0.06	137	666	1.16%	0
$50.00	$324.26	$320.90	$326.20	28	6	10.01%	1
$500.00	$0.04	$0.04	$0.05	2.4K	3.65K	1.18%	0
$505.00	$0.03	$0.03	$0.05	41	894	1.20%	0
$510.00	$0.04	$0.03	$0.04	224	1.5K	1.22%	0
$515.00	$0.03	$0.03	$0.04	37	1.68K	1.25%	0
$520.00	$0.03	$0.02	$0.04	58	174	1.27%	0
$525.00	$0.02	$0.02	$0.03	8	133	1.28%	0
$530.00	$0.02	$0.02	$0.03	3.19K	1.53K	1.31%	0
$535.00	$0.01	$0.01	$0.03	26	70	1.32%	0
$540.00	$0.02	$0.01	$0.03	138	745	1.35%	0
$545.00	$0.01	$0.01	$0.03	7	513	1.38%	0
$550.00	$0.02	$0.01	$0.02	77	337	1.37%	0
$555.00	$0.02	$0.01	$0.02	168	407	1.40%	0
$560.00	$0.02	$0.01	$0.02	186	1.11K	1.43%	0
$565.00	$0.02	$0.00	$0.02	26	86	1.41%	0
$570.00	$0.02	$0.00	$0.02	1	152	1.44%	0
$575.00	$0.01	$0.00	$0.02	0	27	1.47%	0
$580.00	$0.01	$0.00	$0.02	0	129	1.49%	0
$585.00	$0.01	$0.00	$0.02	0	636	1.52%	0
$590.00	$0.02	$0.00	$0.02	3	1.61K	1.55%	0
$595.00	$0.01	$0.00	$0.02	2	137	1.57%	0
$60.00	$313.89	$311.35	$316.45	2	5	7.89%	1
$600.00	$0.01	$0.00	$0.01	2	95	1.52%	0
$605.00	$0.01	$0.00	$0.01	0	516	1.54%	0
$610.00	$0.08	$0.00	$0.01	103	32	1.57%	0
$615.00	$0.01	$0.00	$0.01	14	2.13K	1.59%	0
$70.00	$298.40	$301.40	$306.45	0	1	7.33%	1
$80.00	$288.37	$290.80	$296.50	0	5	4.86%	1
$90.00	$278.39	$281.30	$286.45	0	5	6.01%	1

Puts

TSLA put options for 2026-10-23
Strike	Last	Bid	Ask	Volume	Open interest	IV	Delta
$100.00	$0.00	$0.00	$0.01	0	650	4.20%	-0
$110.00	$0.00	$0.00	$0.01	0	48	3.91%	-0
$120.00	$0.01	$0.00	$0.01	10	11.84K	3.63%	-0
$130.00	$0.01	$0.00	$0.01	1	24.76K	3.39%	-0
$140.00	$0.01	$0.00	$0.02	0	1.95K	3.32%	-0
$150.00	$0.00	$0.00	$0.02	0	573	3.09%	-0
$160.00	$0.00	$0.00	$0.02	0	320	2.88%	-0
$170.00	$0.01	$0.00	$0.01	703	200	2.55%	-0
$180.00	$0.01	$0.00	$0.02	3.95K	12.05K	2.50%	-0
$190.00	$0.02	$0.00	$0.02	7.44K	855	2.32%	-0
$200.00	$0.01	$0.00	$0.02	3.64K	401	2.16%	-0
$205.00	$0.01	$0.00	$0.02	22	492	2.08%	-0
$207.50	$0.01	$0.00	$0.02	13	265	2.04%	-0
$210.00	$0.01	$0.00	$0.02	39	11.63K	2.00%	-0
$212.50	$0.03	$0.00	$0.02	60	14	1.96%	-0
$215.00	$0.01	$0.00	$0.02	24	91	1.92%	-0
$217.50	$0.03	$0.00	$0.02	2	8	1.88%	-0
$220.00	$0.01	$0.01	$0.03	77	21.19K	1.95%	-0
$222.50	$0.01	$0.01	$0.03	23	43	1.92%	-0
$225.00	$0.02	$0.01	$0.02	16	17	1.83%	-0
$227.50	$0.04	$0.01	$0.03	2	3	1.84%	-0
$230.00	$0.03	$0.01	$0.03	2.08K	2.62K	1.80%	-0
$232.50	$0.02	$0.01	$0.03	32	39	1.76%	-0
$235.00	$0.01	$0.01	$0.03	21	513	1.73%	-0
$237.50	$0.04	$0.01	$0.03	1	41	1.69%	-0
$240.00	$0.03	$0.01	$0.03	108	826	1.65%	-0
$242.50	$0.02	$0.01	$0.03	5	428	1.62%	-0
$245.00	$0.01	$0.01	$0.02	23	266	1.54%	-0
$247.50	$0.06	$0.01	$0.03	3	64	1.55%	-0
$250.00	$0.02	$0.01	$0.03	468	1.3K	1.51%	-0
$252.50	$0.02	$0.01	$0.03	526	302	1.48%	-0
$255.00	$0.02	$0.01	$0.03	288	114	1.44%	-0
$257.50	$0.02	$0.01	$0.03	242	29	1.41%	-0
$260.00	$0.02	$0.01	$0.03	377	1.14K	1.37%	-0
$262.50	$0.03	$0.02	$0.04	62	12	1.39%	-0
$265.00	$0.03	$0.02	$0.04	216	624	1.36%	-0
$267.50	$0.02	$0.02	$0.04	149	317	1.32%	-0
$270.00	$0.03	$0.02	$0.04	344	989	1.29%	-0
$272.50	$0.03	$0.02	$0.04	42	88	1.26%	-0
$275.00	$0.03	$0.02	$0.04	200	876	1.22%	-0
$277.50	$0.04	$0.02	$0.04	14	85	1.19%	-0
$280.00	$0.03	$0.03	$0.04	1.28K	4.2K	1.17%	-0
$282.50	$0.03	$0.03	$0.04	151	320	1.14%	-0
$285.00	$0.03	$0.03	$0.05	424	679	1.12%	-0
$287.50	$0.05	$0.04	$0.06	268	137	1.12%	-0
$290.00	$0.05	$0.04	$0.06	584	7.73K	1.08%	-0
$292.50	$0.06	$0.05	$0.07	95	93	1.07%	-0.01
$295.00	$0.06	$0.06	$0.07	982	1.11K	1.05%	-0.01
$297.50	$0.07	$0.07	$0.08	109	359	1.03%	-0.01
$300.00	$0.08	$0.08	$0.09	1.99K	5.24K	1.01%	-0.01
$302.50	$0.09	$0.09	$0.10	245	96	99.26%	-0.01
$305.00	$0.13	$0.11	$0.13	464	1.73K	98.75%	-0.01
$307.50	$0.13	$0.13	$0.15	384	556	97.25%	-0.01
$310.00	$0.17	$0.16	$0.17	2.45K	2.82K	95.89%	-0.01
$312.50	$0.19	$0.19	$0.21	1.37K	1.88K	94.92%	-0.02
$315.00	$0.23	$0.23	$0.25	1.11K	1.64K	93.85%	-0.02
$317.50	$0.28	$0.28	$0.30	476	420	92.91%	-0.02
$320.00	$0.37	$0.35	$0.37	2.75K	5.17K	92.45%	-0.03
$322.50	$0.43	$0.43	$0.45	1.55K	495	91.81%	-0.03
$325.00	$0.54	$0.53	$0.54	2.43K	2.21K	91.15%	-0.04
$327.50	$0.67	$0.65	$0.68	3.06K	871	91.00%	-0.05
$330.00	$0.82	$0.80	$0.82	10.22K	3.5K	90.58%	-0.06
$332.50	$0.98	$0.98	$1.01	5.72K	1.26K	90.46%	-0.07
$335.00	$1.19	$1.19	$1.22	4.09K	2.19K	90.17%	-0.08
$337.50	$1.48	$1.43	$1.48	2.38K	852	89.97%	-0.1
$340.00	$1.75	$1.73	$1.77	6.33K	3.9K	89.83%	-0.11
$342.50	$2.10	$2.06	$2.13	2.11K	799	89.75%	-0.13
$345.00	$2.49	$2.47	$2.53	3.96K	2.74K	89.77%	-0.15
$347.50	$2.93	$2.90	$2.98	1.6K	1.6K	89.55%	-0.17
$350.00	$3.45	$3.40	$3.50	7.87K	4.6K	89.45%	-0.2
$352.50	$4.09	$4.00	$4.10	1.89K	1.3K	89.61%	-0.22
$355.00	$4.70	$4.65	$4.75	3.26K	2.32K	89.58%	-0.25
$357.50	$5.45	$5.40	$5.50	2.63K	1.79K	89.79%	-0.28
$360.00	$6.21	$6.20	$6.30	11.32K	4.76K	89.77%	-0.31
$362.50	$7.15	$7.00	$7.15	2.86K	2.27K	89.32%	-0.34
$365.00	$8.08	$7.95	$8.15	10.1K	3.21K	89.45%	-0.37
$367.50	$9.15	$9.05	$9.15	3.49K	1.32K	89.52%	-0.4
$370.00	$10.20	$10.15	$10.35	8.98K	3.87K	89.73%	-0.43
$372.50	$11.45	$11.35	$11.55	7.85K	696	89.68%	-0.47
$375.00	$12.75	$12.55	$12.85	12.68K	2.52K	89.40%	-0.5
$377.50	$14.13	$14.00	$14.20	2.67K	702	89.62%	-0.53
$380.00	$15.46	$15.35	$15.70	5.41K	2.24K	89.43%	-0.56
$382.50	$17.05	$16.95	$17.25	528	435	89.78%	-0.6
$385.00	$18.67	$18.45	$18.85	1.05K	1.01K	89.36%	-0.63
$387.50	$20.45	$20.15	$20.55	481	358	89.53%	-0.66
$390.00	$21.87	$21.85	$22.30	1.25K	522	89.33%	-0.69
$392.50	$23.49	$23.20	$24.10	52	68	87.22%	-0.72
$395.00	$25.88	$25.60	$25.95	87	219	89.34%	-0.74
$397.50	$26.65	$26.30	$29.20	53	20	89.66%	-0.76
$400.00	$29.65	$29.55	$29.95	223	1.11K	89.70%	-0.79
$402.50	$31.24	$29.75	$32.25	80	24	80.67%	-0.84
$405.00	$34.10	$32.10	$35.55	752	510	88.89%	-0.83
$407.50	$34.90	$33.70	$38.60	98	38	91.11%	-0.84
$410.00	$38.25	$36.95	$39.10	210	312	87.03%	-0.87
$412.50	$39.02	$38.10	$43.75	106	3	96.50%	-0.86
$415.00	$41.85	$40.40	$45.55	2	29	94.08%	-0.88
$417.50	$57.20	$42.90	$47.80	0	0	95.92%	-0.89
$420.00	$45.90	$46.65	$50.50	8	87	1.10%	-0.87
$422.50	$55.40	$48.15	$53.10	0	10	1.08%	-0.89
$425.00	$50.30	$51.20	$55.45	45	112	1.14%	-0.88
$427.50	$53.05	$53.55	$57.85	30	1	1.16%	-0.89
$430.00	$61.90	$53.75	$60.30	0	28	96.90%	-0.94
$432.50	$64.19	$56.20	$62.65	0	1	97.36%	-0.95
$435.00	$61.22	$58.60	$64.95	33	44	95.88%	-0.96
$437.50	$69.23	$61.05	$67.70	0	1	1.02%	-0.95
$440.00	$65.15	$63.35	$70.15	31	86	1.01%	-0.96
$442.50	$68.05	$65.95	$72.55	3	0	1.04%	-0.96
$445.00	$0.00	$68.45	$75.30	0	20	1.11%	-0.96
$447.50	$71.25	$70.90	$77.35	2	0	1.04%	-0.97
$450.00	$85.00	$73.40	$80.15	0	26	1.13%	-0.96
$452.50	$0.00	$75.85	$82.20	0	0	1.05%	-0.98
$455.00	$0.00	$78.35	$85.20	0	1	1.18%	-0.96
$460.00	$85.20	$83.35	$89.55	1	0	1.07%	-0.98
$465.00	$0.00	$88.30	$95.15	0	0	1.27%	-0.97
$470.00	$0.00	$93.30	$100.20	0	0	1.33%	-0.97
$475.00	$0.00	$98.30	$104.65	0	0	1.23%	-0.98
$480.00	$105.65	$105.15	$109.90	7	0	1.68%	-0.94
$485.00	$0.00	$108.30	$114.95	0	0	1.41%	-0.98
$490.00	$115.64	$113.00	$120.10	2	0	1.42%	-0.98
$495.00	$120.38	$118.00	$125.10	2	0	1.46%	-0.98
$50.00	$0.01	$0.00	$0.01	0	20	6.39%	-0
$500.00	$125.55	$123.05	$130.05	2	0	1.50%	-0.98
$505.00	$0.00	$128.30	$134.85	0	0	1.56%	-0.98
$510.00	$0.00	$133.30	$139.90	0	0	1.62%	-0.98
$515.00	$0.00	$138.30	$144.35	0	0	1.39%	-1
$520.00	$0.00	$143.30	$149.95	0	0	1.72%	-0.98
$525.00	$0.00	$148.30	$154.50	0	0	1.58%	-0.99
$530.00	$0.00	$153.30	$159.90	0	0	1.79%	-0.98
$535.00	$0.00	$158.30	$164.70	0	0	1.75%	-0.99
$540.00	$0.00	$163.30	$170.10	0	0	1.93%	-0.98
$545.00	$0.00	$168.30	$174.70	0	0	1.83%	-0.99
$550.00	$0.00	$173.30	$179.85	0	0	1.93%	-0.98
$555.00	$0.00	$178.30	$185.10	0	0	2.05%	-0.98
$560.00	$0.00	$183.30	$189.90	0	0	2.02%	-0.98
$565.00	$0.00	$188.30	$194.95	0	0	2.08%	-0.98
$570.00	$0.00	$193.30	$200.05	0	0	2.15%	-0.98
$575.00	$0.00	$198.30	$204.85	0	0	2.12%	-0.99
$580.00	$0.00	$203.30	$209.90	0	0	2.17%	-0.98
$585.00	$0.00	$208.30	$214.85	0	0	2.19%	-0.99
$590.00	$0.00	$213.30	$219.70	0	0	2.16%	-0.99
$595.00	$0.00	$218.30	$224.90	0	0	2.28%	-0.99
$60.00	$0.00	$0.00	$0.01	0	1	5.81%	-0
$600.00	$0.00	$223.30	$229.90	0	0	2.31%	-0.99
$605.00	$0.00	$228.30	$234.70	0	0	2.26%	-0.99
$610.00	$0.00	$233.30	$239.90	0	0	2.38%	-0.99
$615.00	$0.00	$238.30	$244.85	0	0	2.39%	-0.99
$70.00	$0.00	$0.00	$0.01	0	12	5.32%	-0
$80.00	$0.00	$0.00	$0.01	0	46	4.90%	-0
$90.00	$0.00	$0.00	$0.01	0	109	4.53%	-0

Unusual options activity

TSLA unusual options activity
Detected	Type	Strike	Expiration	Premium	Volume	Open interest
Oct 20, 2026	put	$330.00	Oct 23, 2026	107.7K	6.61K	3.5K
Oct 20, 2026	put	$330.00	Oct 23, 2026	12.84K	5.34K	3.5K
Oct 19, 2026	call	$370.00	Nov 20, 2026	192.5K	2.81K	6.68K
Oct 19, 2026	call	$460.00	Jan 15, 2027	61.67K	200	7.35K
Oct 19, 2026	call	$362.50	Oct 19, 2026	53.01K	57.96K	2.62K
Oct 19, 2026	call	$370.00	Oct 19, 2026	13.95K	29.17K	8.93K
Oct 19, 2026	call	$365.00	Oct 19, 2026	43.42K	74.36K	4.84K
Oct 19, 2026	call	$365.00	Oct 19, 2026	31.2K	74.52K	4.84K
Oct 19, 2026	call	$365.00	Oct 19, 2026	29.16K	74.13K	4.84K
Oct 16, 2026	put	$355.00	Oct 16, 2026	25.87K	56.44K	5.93K
Oct 16, 2026	call	$370.00	Oct 16, 2026	23.39K	88.84K	10.17K
Oct 16, 2026	put	$365.00	Oct 16, 2026	28.06K	39.52K	10.61K
Oct 16, 2026	call	$370.00	Oct 16, 2026	45.55K	88.67K	10.17K
Oct 15, 2026	call	$375.00	Oct 16, 2026	14.84K	23.69K	8.24K
Oct 15, 2026	call	$362.50	Oct 16, 2026	45.29K	25.57K	1.6K
Oct 15, 2026	put	$360.00	Oct 16, 2026	106.94K	37.68K	12.97K
Oct 15, 2026	call	$380.00	Oct 16, 2026	11.7K	14.71K	18.34K
Oct 15, 2026	put	$355.00	Oct 16, 2026	30.27K	23.21K	4.33K
Oct 15, 2026	put	$350.00	Oct 16, 2026	101.59K	15.22K	10.06K
Oct 15, 2026	put	$350.00	Oct 16, 2026	134.99K	14.87K	10.06K

Dark-pool activity

TSLA dark-pool activity
Date	Price	Size	Notional	Venue
Oct 20, 2026	$380.35	—	—	—
Oct 20, 2026	$380.45	—	—	—
Oct 20, 2026	$380.4113	—	—	—
Oct 20, 2026	$380.15	—	—	—
Oct 20, 2026	$380.13	—	—	—
Oct 20, 2026	$380.13	—	—	—
Oct 20, 2026	$380.0801	—	—	—
Oct 20, 2026	$380.08	—	—	—
Oct 20, 2026	$380.1799	—	—	—
Oct 20, 2026	$380.18	—	—	—
Oct 20, 2026	$380.00	—	—	—
Oct 20, 2026	$380.35	—	—	—
Oct 20, 2026	$380.28	—	—	—
Oct 20, 2026	$380.20	—	—	—
Oct 20, 2026	$380.33	—	—	—
Oct 20, 2026	$380.25	—	—	—
Oct 20, 2026	$380.0501	—	—	—
Oct 20, 2026	$380.00	—	—	—
Oct 19, 2026	$368.80	—	—	—
Oct 19, 2026	$368.79	—	—	—

Open options profit calculator

Strike

Last

Bid

Ask

Volume

Open interest

Delta

$100.00

$268.45

$271.90

$275.70

5.12%

$110.00

$258.46

$261.25

$266.45

5.04%

$120.00

$248.22

$250.80

$256.50

3.38%

$130.00

$0.00

$240.85

$246.50

3.52%

$140.00

$0.00

$230.90

$236.45

3.17%

$150.00

$224.27

$220.95

$226.25

4.63%

0.99

$160.00

$213.90

$210.85

$216.45

3.67%

$170.00

$196.00

$200.85

$206.50

2.58%

$180.00

$188.40

$190.45

$196.50

860

2.26%

$190.00

$178.43

$181.50

$186.50

3.16%

0.99

$200.00

$176.56

$170.55

$176.30

174

4.43%

0.96

$205.00

$171.17

$167.35

$171.55

3.29%

0.98

$207.50

$168.75

$163.00

$169.05

4.10%

0.96

$210.00

$166.91

$160.80

$166.55

4.25%

0.95

$212.50

$161.59

$158.00

$164.05

2.79%

0.99

$215.00

$159.10

$155.50

$161.55

2.74%

0.99

$217.50

$159.16

$153.40

$159.05

3.95%

0.95

$220.00

$155.80

$150.50

$156.55

349

3.59%

0.96

$222.50

$151.15

$149.05

$154.05

2.53%

0.99

$225.00

$148.66

$146.05

$151.30

1.74%

$227.50

$146.63

$144.05

$149.05

2.43%

0.99

$230.00

$144.21

$140.90

$146.60

2.54%

0.99

$232.50

$136.92

$138.75

$144.30

2.30%

0.99

$235.00

$134.42

$135.55

$141.80

1.54%

$237.50

$137.85

$133.90

$139.05

2.14%

0.99

$240.00

$135.35

$130.90

$136.50

2.93%

0.96

$242.50

$133.09

$129.05

$134.05

2.14%

0.99

$245.00

$130.69

$126.55

$131.55

2.10%

0.99

$247.50

$0.00

$123.45

$129.05

1.23%

$250.00

$125.40

$120.95

$126.30

133

2.72%

0.96

$252.50

$122.10

$118.20

$124.10

2.34%

0.97

$255.00

$119.70

$115.90

$121.85

1.66%

$257.50

$0.00

$113.40

$119.10

1.30%

$260.00

$115.87

$111.30

$116.60

1.71%

0.99

$262.50

$0.00

$108.65

$114.10

1.54%

$265.00

$0.00

$105.90

$111.60

1.17%

$267.50

$0.00

$103.95

$109.10

1.67%

0.99

$270.00

$105.55

$100.90

$106.60

2.32%

0.95

$272.50

$0.00

$99.05

$104.10

1.63%

0.99

$275.00

$0.00

$95.60

$101.85

98.29%

$277.50

$0.00

$93.70

$99.05

1.31%

0.99

$280.00

$94.23

$91.00

$96.60

84.61%

$282.50

$0.00

$89.10

$94.10

1.49%

0.98

$285.00

$0.00

$85.95

$91.60

97.72%

$287.50

$0.00

$84.05

$89.10

1.39%

0.98

$290.00

$0.00

$80.90

$86.55

90.39%

$292.50

$0.00

$78.80

$84.10

1.20%

0.99

$295.00

$73.96

$76.60

$81.90

1.37%

0.98

$297.50

$77.31

$73.55

$79.10

89.60%

$300.00

$75.20

$71.15

$76.35

186

1.61%

0.94

$302.50

$66.50

$68.60

$74.15

95.36%

0.99

$305.00

$70.10

$67.00

$71.55

132

1.21%

0.97

$307.50

$67.20

$63.65

$69.05

83.86%

$310.00

$65.30

$61.20

$66.65

305

219

91.35%

0.99

$312.50

$60.61

$59.75

$63.10

87.82%

0.99

$315.00

$60.36

$56.65

$61.15

81.61%

0.99

$317.50

$58.65

$53.75

$59.00

75.01%

0.99

$320.00

$56.30

$52.15

$56.50

214

98.58%

0.96

$322.50

$52.54

$48.80

$53.45

1.14%

0.93

$325.00

$51.09

$47.25

$50.75

118

75.92%

0.98

$327.50

$49.05

$46.60

$48.95

151

1.09%

0.92

$330.00

$43.65

$44.30

$45.20

310

437

93.58%

0.93

$332.50

$42.95

$39.75

$43.90

203

78.08%

0.95

$335.00

$41.65

$37.45

$41.60

566

79.42%

0.94

$337.50

$39.15

$36.85

$39.20

897

94.14%

0.89

$340.00

$35.00

$34.85

$35.85

346

535

86.41%

0.89

$342.50

$34.86

$32.45

$34.30

2.11K

120

89.22%

0.87

$345.00

$32.85

$30.10

$31.60

209

529

83.69%

0.86

$347.50

$29.21

$29.05

$29.55

733

187

90.01%

0.83

$350.00

$27.22

$27.10

$27.55

1.96K

1.54K

90.04%

0.8

$352.50

$25.45

$25.25

$25.60

638

762

90.15%

0.78

$355.00

$23.60

$23.35

$23.75

959

1.42K

89.85%

0.75

$357.50

$21.55

$21.60

$22.00

597

751

90.04%

0.72

$360.00

$20.02

$19.95

$20.25

6.29K

2.93K

90.01%

0.69

$362.50

$18.30

$18.60

1.04K

3.98K

89.75%

0.66

$365.00

$17.00

$16.75

$17.10

9.23K

6.21K

89.87%

0.63

$367.50

$15.35

$15.60

5.92K

3.2K

89.93%

0.6

$370.00

$13.95

$14.25

14.62K

9.22K

89.93%

0.57

$372.50

$12.78

$12.65

$12.90

10.52K

1.44K

89.70%

0.53

$375.00

$11.56

$11.45

$11.65

23.18K

6.27K

89.60%

0.5

$377.50

$10.37

$10.30

$10.50

7.46K

4.99K

89.46%

0.47

$380.00

$9.30

$9.50

13.83K

11.4K

89.83%

0.44

$382.50

$8.35

$8.30

$8.50

2.86K

3.34K

89.62%

0.4

$385.00

$7.50

$7.40

$7.60

9.32K

12.57K

89.58%

0.37

$387.50

$6.60

$6.70

2.47K

1.76K

89.36%

0.34

$390.00

$5.85

$5.95

11.7K

6.78K

89.36%

0.31

$392.50

$5.15

$5.30

2.34K

2.07K

89.43%

0.29

$395.00

$4.58

$4.55

$4.65

4.11K

6.42K

89.39%

0.26

$397.50

$4.05

$4.00

$4.10

2.4K

1.3K

89.48%

0.24

$400.00

$3.55

$3.50

$3.60

21.6K

14.02K

89.52%

0.21

$402.50

$3.12

$3.05

$3.15

3.06K

1.8K

89.53%

0.19

$405.00

$2.72

$2.67

$2.75

6.4K

8.07K

89.69%

0.17

$407.50

$2.35

$2.33

$2.38

3.38K

946

89.74%

0.15

$410.00

$2.04

$2.02

$2.07

19.76K

8.45K

89.86%

0.14

$412.50

$1.78

$1.75

$1.81

3.77K

1.67K

90.11%

0.12

$415.00

$1.54

$1.52

$1.55

7.85K

3.25K

90.18%

0.11

$417.50

$1.34

$1.31

$1.34

2.78K

630

90.33%

0.1

$420.00

$1.15

$1.13

$1.16

17.66K

8.94K

90.57%

0.08

$422.50

$0.98

$1.00

2.58K

971

90.85%

0.07

$425.00

$0.83

$0.86

5.9K

4.53K

90.91%

0.06

$427.50

$0.73

$0.72

$0.74

1.35K

769

91.25%

0.06

$430.00

$0.63

$0.61

$0.63

4.85K

4.42K

91.30%

0.05

$432.50

$0.55

$0.52

$0.55

1.64K

616

91.67%

0.04

$435.00

$0.46

$0.45

$0.47

2.73K

3.26K

92.00%

0.04

$437.50

$0.38

$0.39

$0.42

748

344

92.72%

0.03

$440.00

$0.35

$0.34

$0.35

1.81K

4.52K

92.92%

0.03

$442.50

$0.31

$0.29

$0.31

1.24K

632

93.44%

0.03

$445.00

$0.25

$0.27

1.47K

2.71K

93.92%

0.02

$447.50

$0.21

$0.22

$0.24

269

329

94.68%

0.02

$450.00

$0.21

$0.20

$0.21

2.74K

9.56K

95.53%

0.02

$452.50

$0.17

$0.19

190

1.24K

96.16%

0.02

$455.00

$0.17

$0.16

$0.17

650

2.28K

97.34%

0.01

$460.00

$0.14

$0.13

$0.14

1.68K

4.43K

99.28%

0.01

$465.00

$0.11

$0.12

691

2.2K

1.02%

0.01

$470.00

$0.10

$0.09

$0.10

640

1.21K

1.03%

0.01

$475.00

$0.07

$0.08

$0.09

1.02K

1.59K

1.06%

0.01

$480.00

$0.07

$0.08

1.13K

2.17K

1.09%

0.01

$485.00

$0.06

$0.07

1.04K

1.02K

1.11%

0.01

$490.00

$0.05

$0.06

523

771

1.13%

$495.00

$0.04

$0.05

$0.06

137

666

1.16%

$50.00

$324.26

$320.90

$326.20

10.01%

$500.00

$0.04

$0.05

2.4K

3.65K

1.18%

$505.00

$0.03

$0.05

894

1.20%

$510.00

$0.04

$0.03

$0.04

224

1.5K

1.22%

$515.00

$0.03

$0.04

1.68K

1.25%

$520.00

$0.03

$0.02

$0.04

174

1.27%

$525.00

$0.02

$0.03

133

1.28%

$530.00

$0.02

$0.03

3.19K

1.53K

1.31%

$535.00

$0.01

$0.03

1.32%

$540.00

$0.02

$0.01

$0.03

138

745

1.35%

$545.00

$0.01

$0.03

513

1.38%

$550.00

$0.02

$0.01

$0.02

337

1.37%

$555.00

$0.02

$0.01

$0.02

168

407

1.40%

$560.00

$0.02

$0.01

$0.02

186

1.11K

1.43%

$565.00

$0.02

$0.00

$0.02

1.41%

$570.00

$0.02

$0.00

$0.02

152

1.44%

$575.00

$0.01

$0.00

$0.02

1.47%

$580.00

$0.01

$0.00

$0.02

129

1.49%

$585.00

$0.01

$0.00

$0.02

636

1.52%

$590.00

$0.02

$0.00

$0.02

1.61K

1.55%

$595.00

$0.01

$0.00

$0.02

137

1.57%

$60.00

$313.89

$311.35

$316.45

7.89%

$600.00

$0.01

$0.00

$0.01

1.52%

$605.00

$0.01

$0.00

$0.01

516

1.54%

$610.00

$0.08

$0.00

$0.01

103

1.57%

$615.00

$0.01

$0.00

$0.01

2.13K

1.59%

$70.00

$298.40

$301.40

$306.45

7.33%

$80.00

$288.37

$290.80

$296.50

4.86%

$90.00

$278.39

$281.30

$286.45

6.01%

Strike

Last

Bid

Ask

Volume

Open interest

Delta

$100.00

$0.00

$0.01

650

4.20%

-0

$110.00

$0.00

$0.01

3.91%

-0

$120.00

$0.01

$0.00

$0.01

11.84K

3.63%

-0

$130.00

$0.01

$0.00

$0.01

24.76K

3.39%

-0

$140.00

$0.01

$0.00

$0.02

1.95K

3.32%

-0

$150.00

$0.00

$0.02

573

3.09%

-0

$160.00

$0.00

$0.02

320

2.88%

-0

$170.00

$0.01

$0.00

$0.01

703

200

2.55%

-0

$180.00

$0.01

$0.00

$0.02

3.95K

12.05K

2.50%

-0

$190.00

$0.02

$0.00

$0.02

7.44K

855

2.32%

-0

$200.00

$0.01

$0.00

$0.02

3.64K

401

2.16%

-0

$205.00

$0.01

$0.00

$0.02

492

2.08%

-0

$207.50

$0.01

$0.00

$0.02

265

2.04%

-0

$210.00

$0.01

$0.00

$0.02

11.63K

2.00%

-0

$212.50

$0.03

$0.00

$0.02

1.96%

-0

$215.00

$0.01

$0.00

$0.02

1.92%

-0

$217.50

$0.03

$0.00

$0.02

1.88%

-0

$220.00

$0.01

$0.03

21.19K

1.95%

-0

$222.50

$0.01

$0.03

1.92%

-0

$225.00

$0.02

$0.01

$0.02

1.83%

-0

$227.50

$0.04

$0.01

$0.03

1.84%

-0

$230.00

$0.03

$0.01

$0.03

2.08K

2.62K

1.80%

-0

$232.50

$0.02

$0.01

$0.03

1.76%

-0

$235.00

$0.01

$0.03

513

1.73%

-0

$237.50

$0.04

$0.01

$0.03

1.69%

-0

$240.00

$0.03

$0.01

$0.03

108

826

1.65%

-0

$242.50

$0.02

$0.01

$0.03

428

1.62%

-0

$245.00

$0.01

$0.02

266

1.54%

-0

$247.50

$0.06

$0.01

$0.03

1.55%

-0

$250.00

$0.02

$0.01

$0.03

468

1.3K

1.51%

-0

$252.50

$0.02

$0.01

$0.03

526

302

1.48%

-0

$255.00

$0.02

$0.01

$0.03

288

114

1.44%

-0

$257.50

$0.02

$0.01

$0.03

242

1.41%

-0

$260.00

$0.02

$0.01

$0.03

377

1.14K

1.37%

-0

$262.50

$0.03

$0.02

$0.04

1.39%

-0

$265.00

$0.03

$0.02

$0.04

216

624

1.36%

-0

$267.50

$0.02

$0.04

149

317

1.32%

-0

$270.00

$0.03

$0.02

$0.04

344

989

1.29%

-0

$272.50

$0.03

$0.02

$0.04

1.26%

-0

$275.00

$0.03

$0.02

$0.04

200

876

1.22%

-0

$277.50

$0.04

$0.02

$0.04

1.19%

-0

$280.00

$0.03

$0.04

1.28K

4.2K

1.17%

-0

$282.50

$0.03

$0.04

151

320

1.14%

-0

$285.00

$0.03

$0.05

424

679

1.12%

-0

$287.50

$0.05

$0.04

$0.06

268

137

1.12%

-0

$290.00

$0.05

$0.04

$0.06

584

7.73K

1.08%

-0

$292.50

$0.06

$0.05

$0.07

1.07%

-0.01

$295.00

$0.06

$0.07

982

1.11K

1.05%

-0.01

$297.50

$0.07

$0.08

109

359

1.03%

-0.01

$300.00

$0.08

$0.09

1.99K

5.24K

1.01%

-0.01

$302.50

$0.09

$0.10

245

99.26%

-0.01

$305.00

$0.13

$0.11

$0.13

464

1.73K

98.75%

-0.01

$307.50

$0.13

$0.15

384

556

97.25%

-0.01

$310.00

$0.17

$0.16

$0.17

2.45K

2.82K

95.89%

-0.01

$312.50

$0.19

$0.21

1.37K

1.88K

94.92%

-0.02

$315.00

$0.23

$0.25

1.11K

1.64K

93.85%

-0.02

$317.50

$0.28

$0.30

476

420

92.91%

-0.02

$320.00

$0.37

$0.35

$0.37

2.75K

5.17K

92.45%

-0.03

$322.50

$0.43

$0.45

1.55K

495

91.81%

-0.03

$325.00

$0.54

$0.53

$0.54

2.43K

2.21K

91.15%

-0.04

$327.50

$0.67

$0.65

$0.68

3.06K

871

91.00%

-0.05

$330.00

$0.82

$0.80

$0.82

10.22K

3.5K

90.58%

-0.06

$332.50

$0.98

$1.01

5.72K

1.26K

90.46%

-0.07

$335.00

$1.19

$1.22

4.09K

2.19K

90.17%

-0.08

$337.50

$1.48

$1.43

$1.48

2.38K

852

89.97%

-0.1

$340.00

$1.75

$1.73

$1.77

6.33K

3.9K

89.83%

-0.11

$342.50

$2.10

$2.06

$2.13

2.11K

799

89.75%

-0.13

$345.00

$2.49

$2.47

$2.53

3.96K

2.74K

89.77%

-0.15

$347.50

$2.93

$2.90

$2.98

1.6K

89.55%

-0.17

$350.00

$3.45

$3.40

$3.50

7.87K

4.6K

89.45%

-0.2

$352.50

$4.09

$4.00

$4.10

1.89K

1.3K

89.61%

-0.22

$355.00

$4.70

$4.65

$4.75

3.26K

2.32K

89.58%

-0.25

$357.50

$5.45

$5.40

$5.50

2.63K

1.79K

89.79%

-0.28

$360.00

$6.21

$6.20

$6.30

11.32K

4.76K

89.77%

-0.31

$362.50

$7.15

$7.00

$7.15

2.86K

2.27K

89.32%

-0.34

$365.00

$8.08

$7.95

$8.15

10.1K

3.21K

89.45%

-0.37

$367.50

$9.15

$9.05

$9.15

3.49K

1.32K

89.52%

-0.4

$370.00

$10.20

$10.15

$10.35

8.98K

3.87K

89.73%

-0.43

$372.50

$11.45

$11.35

$11.55

7.85K

696

89.68%

-0.47

$375.00

$12.75

$12.55

$12.85

12.68K

2.52K

89.40%

-0.5

$377.50

$14.13

$14.00

$14.20

2.67K

702

89.62%

-0.53

$380.00

$15.46

$15.35

$15.70

5.41K

2.24K

89.43%

-0.56

$382.50

$17.05

$16.95

$17.25

528

435

89.78%

-0.6

$385.00

$18.67

$18.45

$18.85

1.05K

1.01K

89.36%

-0.63

$387.50

$20.45

$20.15

$20.55

481

358

89.53%

-0.66

$390.00

$21.87

$21.85

$22.30

1.25K

522

89.33%

-0.69

$392.50

$23.49

$23.20

$24.10

87.22%

-0.72

$395.00

$25.88

$25.60

$25.95

219

89.34%

-0.74

$397.50

$26.65

$26.30

$29.20

89.66%

-0.76

$400.00

$29.65

$29.55

$29.95

223

1.11K

89.70%

-0.79

$402.50

$31.24

$29.75

$32.25

80.67%

-0.84

$405.00

$34.10

$32.10

$35.55

752

510

88.89%

-0.83

$407.50

$34.90

$33.70

$38.60

91.11%

-0.84

$410.00

$38.25

$36.95

$39.10

210

312

87.03%

-0.87

$412.50

$39.02

$38.10

$43.75

106

96.50%

-0.86

$415.00

$41.85

$40.40

$45.55

94.08%

-0.88

$417.50

$57.20

$42.90

$47.80

95.92%

-0.89

$420.00

$45.90

$46.65

$50.50

1.10%

-0.87

$422.50

$55.40

$48.15

$53.10

1.08%

-0.89

$425.00

$50.30

$51.20

$55.45

112

1.14%

-0.88

$427.50

$53.05

$53.55

$57.85

1.16%

-0.89

$430.00

$61.90

$53.75

$60.30

96.90%

-0.94

$432.50

$64.19

$56.20

$62.65

97.36%

-0.95

$435.00

$61.22

$58.60

$64.95

95.88%

-0.96

$437.50

$69.23

$61.05

$67.70

1.02%

-0.95

$440.00

$65.15

$63.35

$70.15

1.01%

-0.96

$442.50

$68.05

$65.95

$72.55

1.04%

-0.96

$445.00

$0.00

$68.45

$75.30

1.11%

-0.96

$447.50

$71.25

$70.90

$77.35

1.04%

-0.97

$450.00

$85.00

$73.40

$80.15

1.13%

-0.96

$452.50

$0.00

$75.85

$82.20

1.05%

-0.98

$455.00

$0.00

$78.35

$85.20

1.18%

-0.96

$460.00

$85.20

$83.35

$89.55

1.07%

-0.98

$465.00

$0.00

$88.30

$95.15

1.27%

-0.97

$470.00

$0.00

$93.30

$100.20

1.33%

-0.97

$475.00

$0.00

$98.30

$104.65

1.23%

-0.98

$480.00

$105.65

$105.15

$109.90

1.68%

-0.94

$485.00

$0.00

$108.30

$114.95

1.41%

-0.98

$490.00

$115.64

$113.00

$120.10

1.42%

-0.98

$495.00

$120.38

$118.00

$125.10

1.46%

-0.98

$50.00

$0.01

$0.00

$0.01

6.39%

-0

$500.00

$125.55

$123.05

$130.05

1.50%

-0.98

$505.00

$0.00

$128.30

$134.85

1.56%

-0.98

$510.00

$0.00

$133.30

$139.90

1.62%

-0.98

$515.00

$0.00

$138.30

$144.35

1.39%

-1

$520.00

$0.00

$143.30

$149.95

1.72%

-0.98

$525.00

$0.00

$148.30

$154.50

1.58%

-0.99

$530.00

$0.00

$153.30

$159.90

1.79%

-0.98

$535.00

$0.00

$158.30

$164.70

1.75%

-0.99

$540.00

$0.00

$163.30

$170.10

1.93%

-0.98

$545.00

$0.00

$168.30

$174.70

1.83%

-0.99

$550.00

$0.00

$173.30

$179.85

1.93%

-0.98

$555.00

$0.00

$178.30

$185.10

2.05%

-0.98

$560.00

$0.00

$183.30

$189.90

2.02%

-0.98

$565.00

$0.00

$188.30

$194.95

2.08%

-0.98

$570.00

$0.00

$193.30

$200.05

2.15%

-0.98

$575.00

$0.00

$198.30

$204.85

2.12%

-0.99

$580.00

$0.00

$203.30

$209.90

2.17%

-0.98

$585.00

$0.00

$208.30

$214.85

2.19%

-0.99

$590.00

$0.00

$213.30

$219.70

2.16%

-0.99

$595.00

$0.00

$218.30

$224.90

2.28%

-0.99

$60.00

$0.00

$0.01

5.81%

-0

$600.00

$0.00

$223.30

$229.90

2.31%

-0.99

$605.00

$0.00

$228.30

$234.70

2.26%

-0.99

$610.00

$0.00

$233.30

$239.90

2.38%

-0.99

$615.00

$0.00

$238.30

$244.85

2.39%

-0.99

$70.00

$0.00

$0.01

5.32%

-0

$80.00

$0.00

$0.01

4.90%

-0

$90.00

$0.00

$0.01

109

4.53%

-0

Detected

Type

Strike

Expiration

Premium

Volume

Open interest

Oct 20, 2026

put

$330.00

Oct 23, 2026

107.7K

6.61K

3.5K

Oct 20, 2026

put

$330.00

Oct 23, 2026

12.84K

5.34K

3.5K

Oct 19, 2026

call

$370.00

Nov 20, 2026

192.5K

2.81K

6.68K

Oct 19, 2026

call

$460.00

Jan 15, 2027

61.67K

200

7.35K

Oct 19, 2026

call

$362.50

Oct 19, 2026

53.01K

57.96K

2.62K

Oct 19, 2026

call

$370.00

Oct 19, 2026

13.95K

29.17K

8.93K

Oct 19, 2026

call

$365.00

Oct 19, 2026

43.42K

74.36K

4.84K

Oct 19, 2026

call

$365.00

Oct 19, 2026

31.2K

74.52K

4.84K

Oct 19, 2026

call

$365.00

Oct 19, 2026

29.16K

74.13K

4.84K

Oct 16, 2026

put

$355.00

Oct 16, 2026

25.87K

56.44K

5.93K

Oct 16, 2026

call

$370.00

Oct 16, 2026

23.39K

88.84K

10.17K

Oct 16, 2026

put

$365.00

Oct 16, 2026

28.06K

39.52K

10.61K

Oct 16, 2026

call

$370.00

Oct 16, 2026

45.55K

88.67K

10.17K

Oct 15, 2026

call

$375.00

Oct 16, 2026

14.84K

23.69K

8.24K

Oct 15, 2026

call

$362.50

Oct 16, 2026

45.29K

25.57K

1.6K

Oct 15, 2026

put

$360.00

Oct 16, 2026

106.94K

37.68K

12.97K

Oct 15, 2026

call

$380.00

Oct 16, 2026

11.7K

14.71K

18.34K

Oct 15, 2026

put

$355.00

Oct 16, 2026

30.27K

23.21K

4.33K

Oct 15, 2026

put

$350.00

Oct 16, 2026

101.59K

15.22K

10.06K

Oct 15, 2026

put

$350.00

Oct 16, 2026

134.99K

14.87K

10.06K

Date

Price

Size

Notional

Venue

Oct 20, 2026

$380.35

—

Oct 20, 2026

$380.45

—

Oct 20, 2026

$380.4113

—

Oct 20, 2026

$380.15

—

Oct 20, 2026

$380.13

—

Oct 20, 2026

$380.13

—

Oct 20, 2026

$380.0801

—

Oct 20, 2026

$380.08

—

Oct 20, 2026

$380.1799

—

Oct 20, 2026

$380.18

—

Oct 20, 2026

$380.00

—

Oct 20, 2026

$380.35

—

Oct 20, 2026

$380.28

—

Oct 20, 2026

$380.20

—

Oct 20, 2026

$380.33

—

Oct 20, 2026

$380.25

—

Oct 20, 2026

$380.0501

—

Oct 20, 2026

$380.00

—

Oct 19, 2026

$368.80

—

Oct 19, 2026

$368.79

—

Tesla (TSLA) Beats Q3 Earnings Estimates by $0.08

Tesla, Inc. (TSLA) Set to Report Q3 Earnings on October 21, 2026

Cantor Fitzgerald Reiterates Overweight Rating on Tesla, Inc. (TSLA)

Featured By

Tesla (TSLA) Beats Q3 Earnings Estimates by $0.08

Tesla, Inc. (TSLA) Set to Report Q3 Earnings on October 21, 2026

Cantor Fitzgerald Reiterates Overweight Rating on Tesla, Inc. (TSLA)