TSLA option chain Tesla, Inc.

Expiration Cboe delayed options data · as of 00:38 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 ±5.2% (338.20–375.50) · ATM IV 42.2% · P/C open interest 0.76

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
174.20	180.15		2		1.00	0.0000	0.000	180	0	0.0500		12.5K	150.3%	-0.00	0.0000	-0.017
164.25	170.15		1		1.00	0.0001	0.000	190	0.0100	0.0500	10	57	139.2%	-0.00	0.0001	-0.018
154.25	160.15		6		1.00	0.0001	-0.001	200	0.0200	0.0400	3	125	128.5%	-0.00	0.0001	-0.020
144.30	150.15		25		1.00	0.0001	-0.004	210	0.0200	0.2300		393	120.1%	-0.00	0.0001	-0.022
134.30	138.45		1		1.00	0.0001	-0.008	220	0.0300	0.1000	204	14.5K	114.2%	-0.00	0.0001	-0.024
126.05	128.55	15	8		1.00	0.0002	-0.011	230	0.0300	0.1000	1,306	2,236	106.5%	-0.00	0.0002	-0.026
119.35	125.30				1.00	0.0002	-0.013	235	0.0100	0.1000		57	100.8%	-0.00	0.0002	-0.028
114.40	120.05		31		1.00	0.0002	-0.016	240	0.0200	0.4700	8	485	97.8%	-0.00	0.0002	-0.029
109.65	113.55	6	1		1.00	0.0002	-0.018	245	0.0600	0.4600	31	589	95.3%	-0.00	0.0002	-0.031
104.40	110.30		61		0.99	0.0003	-0.021	250	0.0600	0.1100	4	857	91.3%	-0.01	0.0003	-0.033
99.45	103.65		77		0.99	0.0003	-0.024	255	0.0400	0.3600	2	538	88.4%	-0.01	0.0003	-0.036
94.50	100.10		26		0.99	0.0004	-0.027	260	0.0800	0.1300	63	1,891	83.8%	-0.01	0.0004	-0.038
89.50	95.30	1	32		0.99	0.0004	-0.030	265	0.0500	0.1300	5	190	80.2%	-0.01	0.0004	-0.042
84.55	90.25		17		0.99	0.0005	-0.035	270	0.1100	0.1500	77	541	76.5%	-0.01	0.0005	-0.045
81.25	83.80	6	40	70.7%	0.99	0.0006	-0.039	275	0.0500	0.2400	8	381	73.5%	-0.01	0.0006	-0.049
74.60	80.25		63		0.99	0.0007	-0.044	280	0.1300	0.1800	684	4,009	69.9%	-0.01	0.0007	-0.054
69.65	75.25		19	50.5%	0.99	0.0009	-0.051	285	0.0500	0.2500	341	568	66.3%	-0.01	0.0009	-0.059
64.85	69.85	2	31		0.98	0.0011	-0.058	290	0.0100	0.2700	24	542	63.0%	-0.02	0.0011	-0.066
59.90	65.35	2	34	57.7%	0.98	0.0013	-0.067	295	0.1500	0.2500	134	840	59.6%	-0.02	0.0013	-0.074
57.45	62.90		23	57.5%	0.98	0.0015	-0.072	297.5	0.2300	0.4300	4	43	58.1%	-0.02	0.0015	-0.079
56.70	58.60	5	347	54.1%	0.98	0.0017	-0.077	300	0.2500	0.2900	250	1,623	56.5%	-0.02	0.0017	-0.084
52.60	57.45		23	44.9%	0.97	0.0019	-0.084	302.5	0.2800	0.3800	45	31	55.2%	-0.03	0.0019	-0.091
50.05	54.30		548		0.97	0.0021	-0.091	305	0.2500	0.4000	60	663	53.7%	-0.03	0.0021	-0.098
48.05	52.80			54.9%	0.97	0.0024	-0.100	307.5	0.2200	0.4700	67	70	52.5%	-0.03	0.0024	-0.106
47.05	48.50	217	147	48.7%	0.96	0.0027	-0.110	310	0.3900	0.5200	236	1,080	51.0%	-0.04	0.0027	-0.116
44.60	46.00	217	7	47.0%	0.96	0.0031	-0.121	312.5	0.2600	0.5800	807	85	50.0%	-0.04	0.0031	-0.127
42.70	45.00	96	205	47.8%	0.95	0.0035	-0.134	315	0.3300	0.5500	334	970	48.9%	-0.05	0.0036	-0.139
40.25	40.80	49	5	46.7%	0.95	0.0040	-0.149	317.5	0.4200	0.8000	255	81	47.7%	-0.05	0.0041	-0.154
37.90	39.00	29	283	45.8%	0.94	0.0046	-0.166	320	0.5200	0.7900	640	1,269	46.7%	-0.06	0.0047	-0.171
35.55	38.10	3	59	45.3%	0.93	0.0053	-0.186	322.5	0.6500	1.02	207	213	46.0%	-0.07	0.0054	-0.191
31.60	35.15	34	419	44.5%	0.91	0.0061	-0.208	325	1.00	1.08	639	1,247	45.3%	-0.09	0.0061	-0.213
30.90	31.40	3	68	44.1%	0.90	0.0070	-0.233	327.5	0.9000	1.53	435	326	44.7%	-0.10	0.0070	-0.238
28.70	31.15	61	535	43.4%	0.88	0.0080	-0.261	330	1.45	1.56	3,179	1,824	44.1%	-0.12	0.0080	-0.265
24.60	29.05	73	44	43.2%	0.86	0.0090	-0.291	332.5	1.44	2.08	594	333	43.6%	-0.14	0.0090	-0.295
24.35	26.25	243	518	42.7%	0.84	0.0101	-0.323	335	2.06	2.23	1,497	1,965	43.2%	-0.16	0.0101	-0.327
22.30	22.75	62	51	42.7%	0.81	0.0112	-0.356	337.5	2.25	2.88	742	642	42.9%	-0.19	0.0112	-0.360
18.80	22.20	1,166	1,193	42.4%	0.78	0.0123	-0.389	340	3.00	3.30	1,128	3,400	42.8%	-0.22	0.0123	-0.393
18.45	18.85	636	124	42.3%	0.75	0.0133	-0.422	342.5	2.83	3.95	695	672	42.6%	-0.25	0.0134	-0.426
16.60	17.70	563	2,716	42.1%	0.71	0.0143	-0.452	345	4.30	4.45	2,335	1,446	42.4%	-0.29	0.0144	-0.457
13.25	15.30	425	1,431	42.0%	0.68	0.0151	-0.480	347.5	5.10	5.40	737	291	42.3%	-0.32	0.0152	-0.484
11.90	14.00	4,377	4,945	42.0%	0.64	0.0158	-0.503	350	6.00	6.35	2,515	1,312	42.2%	-0.36	0.0159	-0.507
11.95	12.20	3,915	612	41.9%	0.60	0.0163	-0.521	352.5	7.00	8.55	1,797	332	42.2%	-0.41	0.0164	-0.525
10.60	10.80	7,164	1,823	42.0%	0.56	0.0166	-0.533	355	6.70	8.70	1,900	610	42.3%	-0.45	0.0167	-0.537
7.60	9.50	1,520	921	42.0%	0.51	0.0167	-0.539	357.5	9.00	11.20	994	351	42.4%	-0.49	0.0168	-0.543
8.15	8.45	4,925	3,446	42.3%	0.47	0.0166	-0.540	360	9.30	12.65	2,223	547	42.5%	-0.53	0.0167	-0.543
7.05	7.40	841	681	42.5%	0.43	0.0164	-0.534	362.5	10.75	13.95	401	298	42.8%	-0.57	0.0165	-0.537
6.20	6.50	3,318	1,860	42.8%	0.39	0.0160	-0.524	365	11.85	16.05	363	817	42.9%	-0.61	0.0160	-0.526
5.10	5.70	408	641	43.0%	0.36	0.0154	-0.508	367.5	13.45	17.25	58	137	43.2%	-0.65	0.0155	-0.510
4.70	4.95	3,287	5,665	43.2%	0.32	0.0147	-0.489	370	16.45	19.70	97	399	43.4%	-0.68	0.0148	-0.491
4.05	4.30	702	599	43.5%	0.29	0.0139	-0.468	372.5	17.65	20.90	33	30	43.8%	-0.72	0.0140	-0.468
3.50	3.75	3,746	3,700	43.9%	0.26	0.0130	-0.443	375	21.00	21.50	57	170	44.1%	-0.75	0.0131	-0.443
3.05	3.20	420	458	44.1%	0.23	0.0122	-0.418	377.5	23.00	23.55	10	8	44.5%	-0.78	0.0122	-0.417
2.65	2.78	1,799	2,082	44.5%	0.20	0.0113	-0.392	380	25.05	25.65	13	67	44.9%	-0.80	0.0113	-0.391
2.29	2.40	582	489	45.0%	0.18	0.0104	-0.366	382.5	27.20	27.80	6	4	45.4%	-0.82	0.0104	-0.365
1.97	2.11	978	2,217	45.5%	0.16	0.0095	-0.341	385	29.40	30.00	4	130	45.9%	-0.84	0.0096	-0.339
1.47	1.95	246	339	46.0%	0.14	0.0087	-0.317	387.5	31.60	32.25	22	17	46.4%	-0.86	0.0088	-0.315
1.50	1.60	641	5,286	46.6%	0.13	0.0079	-0.294	390	33.90	34.55	6	63	47.1%	-0.88	0.0080	-0.292
1.05	1.69	127	136	47.2%	0.11	0.0072	-0.272	392.5	36.20	36.85	2		47.7%	-0.89	0.0073	-0.272
1.14	1.39	441	937	47.8%	0.10	0.0065	-0.252	395	38.55	39.20	6	7	48.4%	-0.91	0.0067	-0.254
0.7600	1.35	294	161	48.4%	0.09	0.0059	-0.234	397.5	40.90	41.60	2	1	49.3%	-0.92	0.0061	-0.237
0.9000	0.9700	8,456	15.9K	49.2%	0.08	0.0054	-0.217	400	43.30	43.95	37	393	49.9%	-0.93	0.0056	-0.223
0.7000	0.9900	78	321	49.9%	0.07	0.0049	-0.202	402.5	45.70	46.40	251		51.0%	-0.93	0.0051	-0.209
0.5600	0.8400	1,372	2,049	50.7%	0.06	0.0044	-0.189	405	48.10	50.30	253	10	51.5%	-0.94	0.0047	-0.197
0.6700	0.7000	46	274	51.5%	0.06	0.0040	-0.176	407.5	50.55	51.25	3	10	52.7%	-0.95	0.0043	-0.186
0.5600	0.6500	75	1,040	52.3%	0.05	0.0037	-0.165	410	53.00	53.70	3	31	53.8%	-0.95	0.0039	-0.175
0.3700	0.7600	139	110	53.2%	0.05	0.0034	-0.154	412.5	54.65	57.50			59.2%	-0.96	0.0036	-0.166
0.3200	0.5600	32	799	54.0%	0.04	0.0031	-0.145	415	56.55	60.00		4	56.1%	-0.96	0.0034	-0.157
0.2800	0.6100	15	42	54.8%	0.04	0.0028	-0.137	417.5	59.00	62.45			56.8%	-0.97	0.0031	-0.148
0.4200	0.4500	292	1,617	55.9%	0.04	0.0026	-0.129	420	61.25	64.95	2		55.5%	-0.97	0.0028	-0.138
0.2800	0.5300	3	85	56.6%	0.03	0.0024	-0.122	422.5	63.95	67.40			59.2%	-0.97	0.0026	-0.130
0.3200	0.5000	80	504	57.5%	0.03	0.0022	-0.115	425	66.40	69.90		2	60.2%	-0.98	0.0024	-0.122
0.3100	0.5200	152	1,356	59.2%	0.03	0.0019	-0.103	430	70.90	75.40			63.5%	-0.98	0.0021	-0.110
0.2300	0.4700	11	145	61.0%	0.02	0.0016	-0.093	435	76.35	79.85			65.2%	-0.98	0.0018	-0.094
0.2400	0.2600	25	512	62.9%	0.02	0.0014	-0.085	440	81.30	84.80	1	1	66.5%	-0.99	0.0015	-0.083
0.2100	0.2300	11	324	64.6%	0.02	0.0012	-0.077	445	86.30	89.80			69.5%	-0.99	0.0013	-0.075
0.1000	0.2000	97	1,577	66.3%	0.02	0.0010	-0.070	450	91.25	94.80			71.4%	-0.99	0.0011	-0.067
0.1100	0.1800	6	326	68.0%	0.01	0.0009	-0.064	455	96.25	99.80		6	74.2%	-0.99	0.0009	-0.059
0.0700	0.1600	29	341	69.5%	0.01	0.0008	-0.059	460	101.25	104.80			77.0%	-1.00	0.0007	-0.054
0.0600	0.1500	9	193	71.2%	0.01	0.0007	-0.054	465	105.80	111.00			91.7%	-1.00	0.0006	-0.051
0.0700	0.3100	17	276	72.6%	0.01	0.0006	-0.050	470	110.80	116.00			94.7%	-1.00	0.0005	-0.048
0.0500	0.3000	11	337	73.5%	0.01	0.0006	-0.046	475	116.20	120.60			97.6%	-1.00	0.0004	-0.046
0.0900	0.1100	12	111	75.4%	0.01	0.0005	-0.043	480	119.85	126.10			101.2%	-1.00	0.0003	-0.043
0.0800	0.1000	3	321	76.8%	0.01	0.0005	-0.040	485	125.80	131.00			103.4%	-1.00	0.0002	-0.042
0.0700	0.0900	26	260	78.1%	0.01	0.0004	-0.037	490	130.80	136.00			106.3%	-1.00	0.0002	-0.042
0.0500	0.2600	3	656	79.7%	0.01	0.0004	-0.034	495	136.15	139.90			95.6%	-1.00	0.0001	-0.041
0.0600	0.0800		875	81.3%	0.01	0.0003	-0.032	500	141.20	144.90			99.6%	-1.00	0.0001	-0.041
0.0400	0.0600	3	241	80.6%	0.01	0.0003	-0.030	505	146.15	149.90			100.6%	-1.00	0.0001	-0.041
0.0500	0.0700	11	2,284	84.2%	0.00	0.0003	-0.028	510	151.15	154.90			103.0%	-1.00	0.0000	-0.040
0.0500	0.0600	208	7	85.4%	0.00	0.0002	-0.026	515	155.80	160.45			110.6%	-1.00	0.0000	-0.040
0.0100	0.0500	10	2,722	85.8%	0.00	0.0002	-0.024	520	161.20	164.80			106.1%	-1.00	0.0000	-0.040
0.0300	0.0800	1	99	89.4%	0.00	0.0002	-0.023	525	166.90	169.80			123.6%	-1.00	0.0000	-0.040
0.0100	0.1000		130	89.6%	0.00	0.0002	-0.021	530	171.90	174.80			126.1%	-1.00	0.0000	-0.040
0.0100	0.1000		246	93.3%	0.00	0.0002	-0.020	535	175.20	179.85			125.3%	-1.00	0.0000	-0.040

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 11, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

TSLA option chain Tesla, Inc.

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy