TSLA option chain Tesla, Inc.
Cboe delayed options data · as of 03:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±0.2% (356.20–357.50) · ATM IV 22.5% · P/C open interest 0.91
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 173.15 | 177.95 | 15 | 1 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 228 | 0.00 | 0.0000 | 0.000 | |||
| 168.20 | 173.05 | 12 | 2 | 1.00 | 0.0000 | -0.000 | 185 | 0 | 0.0100 | 6,209 | 0.00 | 0.0000 | -0.000 | |||
| 163.25 | 167.70 | 3 | 3 | 1.00 | 0.0000 | -0.000 | 190 | 0 | 0.0100 | 3 | 59 | 0.00 | 0.0000 | -0.000 | ||
| 158.15 | 162.80 | 8 | 2 | 1.00 | 0.0000 | -0.000 | 195 | 0 | 0.0500 | 3 | 4 | 0.00 | 0.0000 | -0.000 | ||
| 153.90 | 158.50 | 9 | 10 | 1.00 | 0.0000 | -0.000 | 200 | 0 | 0.0500 | 1 | 3 | 0.00 | 0.0000 | -0.000 | ||
| 148.20 | 154.45 | 19 | 1 | 1.00 | 0.0000 | -0.000 | 205 | 0 | 0.0500 | 1 | 2 | 0.00 | 0.0000 | -0.000 | ||
| 143.20 | 149.90 | 15 | 2 | 1.00 | 0.0000 | -0.000 | 210 | 0 | 0.0100 | 8 | 0.00 | 0.0000 | -0.000 | |||
| 138.20 | 144.55 | 1.00 | 0.0000 | -0.000 | 215 | 0 | 0.0500 | 30 | 0.00 | 0.0000 | -0.000 | |||||
| 133.15 | 139.65 | 10 | 1 | 1.00 | 0.0000 | -0.000 | 220 | 0 | 0.0500 | 1,074 | 0.00 | 0.0000 | -0.000 | |||
| 128.15 | 134.85 | 5 | 1.00 | 0.0000 | -0.000 | 225 | 0 | 0.0500 | 1,017 | 0.00 | 0.0000 | -0.000 | ||||
| 123.15 | 129.90 | 6 | 1 | 1.00 | 0.0000 | -0.001 | 230 | 0 | 0.0500 | 5 | -0.00 | 0.0000 | -0.001 | |||
| 118.20 | 124.60 | 3 | 1.00 | 0.0000 | -0.001 | 235 | 0 | 0.0500 | 283 | -0.00 | 0.0000 | -0.001 | ||||
| 113.00 | 120.25 | 2 | 1.00 | 0.0000 | -0.001 | 240 | 0 | 0.0500 | 84 | -0.00 | 0.0000 | -0.001 | ||||
| 108.20 | 115.25 | 2 | 1.00 | 0.0000 | -0.001 | 245 | 0 | 0.0500 | 14 | -0.00 | 0.0000 | -0.001 | ||||
| 103.00 | 109.65 | 3 | 1.00 | 0.0000 | -0.001 | 250 | 0 | 0.0500 | 195 | -0.00 | 0.0000 | -0.001 | ||||
| 98.20 | 105.05 | 1 | 1.00 | 0.0000 | -0.001 | 255 | 0 | 0.0500 | 262 | -0.00 | 0.0000 | -0.001 | ||||
| 93.40 | 100.35 | 1 | 1 | 1.00 | 0.0000 | -0.001 | 260 | 0 | 0.0100 | 226 | -0.00 | 0.0000 | -0.001 | |||
| 88.20 | 94.60 | 1.00 | 0.0000 | -0.001 | 265 | 0 | 0.0100 | 213 | -0.00 | 0.0000 | -0.001 | |||||
| 83.20 | 89.85 | 1 | 1.00 | 0.0000 | -0.002 | 270 | 0 | 0.0100 | 331 | -0.00 | 0.0000 | -0.002 | ||||
| 78.20 | 84.80 | 2 | 1.00 | 0.0000 | -0.002 | 275 | 0 | 0.0100 | 400 | -0.00 | 0.0000 | -0.002 | ||||
| 75.85 | 79.80 | 32 | 3 | 1.00 | 0.0000 | -0.002 | 280 | 0 | 0.0200 | 440 | -0.00 | 0.0000 | -0.002 | |||
| 69.50 | 73.50 | 25 | 12 | 1.00 | 0.0001 | -0.002 | 285 | 0 | 0.0100 | 4 | 236 | -0.00 | 0.0001 | -0.002 | ||
| 66.75 | 69.35 | 12 | 12 | 1.00 | 0.0001 | -0.003 | 290 | 0 | 0.0100 | 9 | 1,702 | -0.00 | 0.0001 | -0.003 | ||
| 61.80 | 64.35 | 51 | 27 | 1.00 | 0.0001 | -0.003 | 295 | 0 | 0.0500 | 2,066 | 815.8% | -0.00 | 0.0001 | -0.003 | ||
| 57.70 | 61.25 | 71 | 21 | 1.00 | 0.0001 | -0.003 | 297.5 | 0 | 0.0500 | 1 | 1,106 | -0.00 | 0.0001 | -0.003 | ||
| 56.75 | 59.35 | 27 | 39 | 1.00 | 0.0001 | -0.003 | 300 | 0 | 0.0100 | 17 | 570 | 749.0% | -0.00 | 0.0001 | -0.003 | |
| 54.25 | 56.85 | 77 | 40 | 1.00 | 0.0001 | -0.003 | 302.5 | 0 | 0.0100 | 10 | 48 | 715.9% | -0.00 | 0.0001 | -0.003 | |
| 51.75 | 54.35 | 91 | 28 | 1.00 | 0.0001 | -0.003 | 305 | 0 | 0.0100 | 631 | 453 | 683.0% | -0.00 | 0.0001 | -0.003 | |
| 47.45 | 51.75 | 44 | 6 | 1.00 | 0.0002 | -0.004 | 307.5 | 0 | 0.0100 | 462 | 247 | 650.3% | -0.00 | 0.0002 | -0.004 | |
| 45.15 | 48.70 | 46 | 40 | 1.00 | 0.0002 | -0.004 | 310 | 0 | 0.0100 | 663 | 4,308 | 617.7% | -0.00 | 0.0002 | -0.004 | |
| 44.25 | 46.20 | 44 | 48 | 1.00 | 0.0002 | -0.004 | 312.5 | 0 | 0.0100 | 3,101 | 188 | 585.2% | -0.00 | 0.0002 | -0.004 | |
| 41.80 | 44.30 | 100 | 46 | 1.00 | 0.0002 | -0.004 | 315 | 0 | 0.0100 | 3,943 | 1,055 | 552.9% | -0.00 | 0.0002 | -0.004 | |
| 37.45 | 41.75 | 107 | 36 | 1.00 | 0.0003 | -0.004 | 317.5 | 0 | 0.0100 | 427 | 752 | 520.8% | -0.00 | 0.0003 | -0.004 | |
| 34.95 | 39.30 | 127 | 94 | 1.00 | 0.0003 | -0.004 | 320 | 0 | 0.0100 | 2,571 | 2,160 | 488.7% | -0.00 | 0.0003 | -0.004 | |
| 34.30 | 34.70 | 133 | 106 | 1.00 | 0.0004 | -0.005 | 322.5 | 0 | 0.0100 | 1,964 | 424 | 456.8% | -0.00 | 0.0004 | -0.005 | |
| 31.80 | 34.30 | 67 | 50 | 1.00 | 0.0004 | -0.005 | 325 | 0 | 0.0200 | 1,150 | 2,020 | 424.9% | -0.00 | 0.0004 | -0.005 | |
| 29.30 | 31.80 | 79 | 23 | 1.00 | 0.0005 | -0.005 | 327.5 | 0 | 0.0500 | 1,260 | 495 | 393.1% | -0.00 | 0.0005 | -0.005 | |
| 25.20 | 27.25 | 209 | 130 | 1.00 | 0.0006 | -0.005 | 330 | 0 | 0.0100 | 1,283 | 1,501 | 361.4% | -0.00 | 0.0006 | -0.005 | |
| 22.90 | 24.75 | 101 | 70 | 1.00 | 0.0008 | -0.005 | 332.5 | 0 | 0.0100 | 2,829 | 1,362 | 329.7% | -0.00 | 0.0008 | -0.005 | |
| 20.20 | 24.30 | 249 | 185 | 1.00 | 0.0009 | -0.006 | 335 | 0 | 0.0100 | 14.3K | 12.6K | 298.0% | -0.00 | 0.0009 | -0.006 | |
| 17.55 | 21.20 | 64 | 71 | 1.00 | 0.0012 | -0.006 | 337.5 | 0 | 0.0100 | 3,487 | 1,246 | 266.3% | -0.00 | 0.0012 | -0.006 | |
| 14.90 | 19.30 | 1,125 | 1,042 | 1.00 | 0.0015 | -0.006 | 340 | 0 | 0.0100 | 13.5K | 2,792 | 234.4% | -0.00 | 0.0015 | -0.006 | |
| 12.30 | 16.80 | 788 | 368 | 1.00 | 0.0020 | -0.006 | 342.5 | 0 | 0.0100 | 20.7K | 2,505 | 202.5% | -0.00 | 0.0020 | -0.006 | |
| 9.80 | 14.30 | 5,858 | 834 | 1.00 | 0.0028 | -0.006 | 345 | 0 | 0.0100 | 57.0K | 4,836 | 170.4% | -0.00 | 0.0028 | -0.006 | |
| 7.65 | 9.90 | 7,891 | 575 | 0.99 | 0.0042 | -0.007 | 347.5 | 0 | 0.0100 | 89.0K | 5,658 | 137.9% | -0.01 | 0.0042 | -0.007 | |
| 5.15 | 8.70 | 47.0K | 4,011 | 0.99 | 0.0070 | -0.007 | 350 | 0 | 0.0100 | 287.8K | 8,845 | 105.0% | -0.01 | 0.0070 | -0.007 | |
| 2.95 | 6.20 | 162.1K | 2,150 | 0.99 | 0.0155 | -0.009 | 352.5 | 0 | 0.0100 | 217.2K | 5,640 | 71.2% | -0.01 | 0.0155 | -0.009 | |
| 1.06 | 2.25 | 325.0K | 4,706 | 0.94 | 0.0877 | -0.034 | 355 | 0.0200 | 0.0600 | 86.1K | 8,212 | 46.6% | -0.06 | 0.0877 | -0.034 | |
| 0.0400 | 0.0700 | 172.8K | 4,758 | 20.8% | 0.36 | 0.3212 | -0.288 | 357.5 | 0.3800 | 0.8100 | 20.9K | 3,849 | 24.3% | -0.64 | 0.3212 | -0.288 |
| 0 | 0.0100 | 160.1K | 10.8K | 47.4% | 0.03 | 0.0431 | -0.017 | 360 | 2.75 | 6.10 | 10.7K | 6,816 | 72.7% | -0.97 | 0.0431 | -0.017 |
| 0 | 0.0100 | 57.0K | 5,950 | 81.3% | 0.01 | 0.0072 | -0.003 | 362.5 | 3.20 | 7.70 | 2,213 | 1,777 | 126.7% | -0.99 | 0.0072 | -0.003 |
| 0 | 0.0100 | 55.0K | 9,852 | 113.4% | 0.00 | 0.0037 | -0.003 | 365 | 6.30 | 10.20 | 1,503 | 3,705 | 160.1% | -1.00 | 0.0037 | -0.003 |
| 0 | 0.0100 | 21.3K | 4,524 | 144.5% | 0.00 | 0.0024 | -0.003 | 367.5 | 8.80 | 12.75 | 413 | 2,276 | 212.8% | -1.00 | 0.0024 | -0.003 |
| 0 | 0.0100 | 26.7K | 8,373 | 174.6% | 0.00 | 0.0016 | -0.003 | 370 | 10.70 | 15.25 | 759 | 1,464 | 253.2% | -1.00 | 0.0016 | -0.003 |
| 0 | 0.0100 | 7,923 | 3,290 | 204.1% | 0.00 | 0.0012 | -0.003 | 372.5 | 13.80 | 17.75 | 43 | 505 | 292.3% | -1.00 | 0.0012 | -0.003 |
| 0 | 0.0100 | 5,843 | 5,759 | 233.0% | 0.00 | 0.0009 | -0.003 | 375 | 16.35 | 20.25 | 75 | 304 | 313.1% | -1.00 | 0.0009 | -0.003 |
| 0 | 0.0100 | 6,555 | 3,458 | 261.4% | 0.00 | 0.0007 | -0.003 | 377.5 | 18.80 | 22.95 | 38 | 98 | 348.8% | -1.00 | 0.0007 | -0.003 |
| 0 | 0.0100 | 4,239 | 5,509 | 289.3% | 0.00 | 0.0006 | -0.003 | 380 | 20.70 | 25.20 | 84 | 122 | 383.8% | -1.00 | 0.0006 | -0.003 |
| 0 | 0.0100 | 2,235 | 1,448 | 316.8% | 0.00 | 0.0005 | -0.002 | 382.5 | 24.75 | 25.70 | 30 | 25 | 457.3% | -1.00 | 0.0005 | -0.002 |
| 0 | 0.0100 | 1,609 | 3,495 | 343.9% | 0.00 | 0.0004 | -0.002 | 385 | 25.70 | 28.25 | 47 | 59 | 509.5% | -1.00 | 0.0004 | -0.002 |
| 0 | 0.0100 | 1,445 | 2,018 | 370.7% | 0.00 | 0.0003 | -0.002 | 387.5 | 28.80 | 32.80 | 23 | 37 | 528.8% | -1.00 | 0.0003 | -0.002 |
| 0 | 0.0100 | 1,535 | 4,378 | 397.1% | 0.00 | 0.0003 | -0.002 | 390 | 31.30 | 35.20 | 62 | 48 | 517.9% | -1.00 | 0.0003 | -0.002 |
| 0 | 0.0100 | 194 | 1,390 | 423.1% | 0.00 | 0.0002 | -0.002 | 392.5 | 33.20 | 37.80 | 14 | 598.1% | -1.00 | 0.0002 | -0.002 | |
| 0 | 0.0100 | 1,528 | 964 | 448.9% | 0.00 | 0.0002 | -0.002 | 395 | 36.30 | 40.30 | 21 | 631.9% | -1.00 | 0.0002 | -0.002 | |
| 0 | 0.0100 | 1,453 | 1,322 | 474.4% | 0.00 | 0.0002 | -0.002 | 397.5 | 38.20 | 42.80 | 21 | 1 | 665.3% | -1.00 | 0.0002 | -0.002 |
| 0 | 0.0100 | 4,985 | 17.7K | 499.6% | 0.00 | 0.0002 | -0.002 | 400 | 41.30 | 45.25 | 33 | 1 | 644.3% | -1.00 | 0.0002 | -0.002 |
| 0 | 0.0100 | 1,288 | 876 | 524.5% | 0.00 | 0.0001 | -0.002 | 402.5 | 43.20 | 45.75 | 16 | 752.4% | -1.00 | 0.0001 | -0.002 | |
| 0 | 0.0100 | 403 | 911 | 549.2% | 0.00 | 0.0001 | -0.002 | 405 | 45.70 | 48.20 | 23 | 763.0% | -1.00 | 0.0001 | -0.002 | |
| 0 | 0.0100 | 455 | 843 | 573.6% | 0.00 | 0.0001 | -0.002 | 407.5 | 48.15 | 50.75 | 21 | 767.9% | -1.00 | 0.0001 | -0.002 | |
| 0 | 0.0100 | 2,647 | 1,260 | 597.8% | 0.00 | 0.0001 | -0.002 | 410 | 51.25 | 53.25 | 22 | 798.4% | -1.00 | 0.0001 | -0.002 | |
| 0 | 0.0100 | 755 | 830 | 621.8% | 0.00 | 0.0001 | -0.002 | 412.5 | 53.75 | 57.55 | 18 | 828.7% | -1.00 | 0.0001 | -0.002 | |
| 0 | 0.0100 | 111 | 376 | 645.5% | 0.00 | 0.0001 | -0.002 | 415 | 56.25 | 58.25 | 30 | -1.00 | 0.0001 | -0.002 | ||
| 0 | 0.0100 | 103 | 37 | 669.0% | 0.00 | 0.0001 | -0.002 | 417.5 | 58.75 | 60.75 | 24 | -1.00 | 0.0001 | -0.002 | ||
| 0 | 0.0100 | 2,802 | 828 | 692.4% | 0.00 | 0.0001 | -0.001 | 420 | 61.25 | 65.05 | 24 | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.0100 | 2,832 | 266 | 715.4% | 0.00 | 0.0001 | -0.001 | 422.5 | 65.20 | 65.75 | 86 | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.0100 | 74 | 1,616 | 738.4% | 0.00 | 0.0001 | -0.001 | 425 | 65.40 | 71.85 | 20 | -1.00 | 0.0001 | -0.001 | ||
| 0 | 0.0100 | 500 | 761.0% | 0.00 | 0.0001 | -0.001 | 427.5 | 69.35 | 73.85 | 17 | -1.00 | 0.0001 | -0.001 | |||
| 0 | 0.0100 | 301 | 783.6% | 0.00 | 0.0000 | -0.001 | 430 | 70.55 | 76.85 | 52 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.0100 | 270 | 396 | 805.9% | 0.00 | 0.0000 | -0.001 | 432.5 | 73.80 | 79.25 | 42 | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0100 | 297 | 935 | 828.0% | 0.00 | 0.0000 | -0.001 | 435 | 77.10 | 81.85 | 11 | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0100 | 55 | 512 | 850.0% | 0.00 | 0.0000 | -0.001 | 437.5 | 77.90 | 84.35 | 8 | -1.00 | 0.0000 | -0.001 | ||
| 0 | 0.0100 | 95 | 940 | 0.00 | 0.0000 | -0.001 | 440 | 80.30 | 86.85 | 6 | -1.00 | 0.0000 | -0.001 | |||
| 0 | 0.0100 | 278 | 0.00 | 0.0000 | -0.001 | 445 | 84.85 | 91.85 | 5 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0100 | 431 | 0.00 | 0.0000 | -0.001 | 450 | 90.45 | 96.85 | 1 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0100 | 148 | 0.00 | 0.0000 | -0.001 | 455 | 95.40 | 101.80 | 1 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0100 | 247 | 0.00 | 0.0000 | -0.001 | 460 | 100.30 | 106.80 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 107 | 0.00 | 0.0000 | -0.001 | 465 | 105.30 | 112.00 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 64 | 0.00 | 0.0000 | -0.001 | 470 | 110.30 | 116.85 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 1,047 | 0.00 | 0.0000 | -0.001 | 475 | 115.45 | 121.80 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 4 | 139 | 0.00 | 0.0000 | -0.001 | 480 | 120.45 | 126.85 | -1.00 | 0.0000 | -0.001 | ||||
| 0 | 0.0100 | 26 | 0.00 | 0.0000 | -0.001 | 485 | 125.45 | 131.85 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 113 | 0.00 | 0.0000 | -0.001 | 490 | 130.45 | 136.85 | -1.00 | 0.0000 | -0.001 | |||||
| 0 | 0.0100 | 3 | 51 | 0.00 | 0.0000 | -0.000 | 495 | 135.45 | 141.85 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0100 | 4 | 827 | 0.00 | 0.0000 | -0.000 | 500 | 141.80 | 146.80 | 1 | -1.00 | 0.0000 | -0.000 | |||
| 0 | 0.0100 | 101 | 0.00 | 0.0000 | -0.000 | 505 | 145.40 | 151.85 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 0.0100 | 23 | 0.00 | 0.0000 | -0.000 | 510 | 150.10 | 156.85 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 0.0100 | 151 | 0.00 | 0.0000 | -0.000 | 515 | 155.10 | 161.85 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 0.0100 | 17 | 0.00 | 0.0000 | -0.000 | 520 | 160.40 | 166.85 | -1.00 | 0.0000 | -0.000 | |||||
| 0 | 0.0100 | 3 | 22 | 0.00 | 0.0000 | -0.000 | 525 | 164.90 | 171.85 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0100 | 2 | 22 | 0.00 | 0.0000 | -0.000 | 530 | 170.40 | 176.80 | -1.00 | 0.0000 | -0.000 | ||||
| 0 | 0.0100 | 42 | 0.00 | 0.0000 | -0.000 | 535 | 175.00 | 181.80 | -1.00 | 0.0000 | -0.000 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs