TSLA option chain Tesla, Inc.
Cboe delayed options data · as of 09:43 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.
| 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 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 210 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 215 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 220 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 225 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 230 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 235 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 240 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 245 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 93.0% | 0.99 | 0.0006 | -0.080 | 250 | 0 | 0 | 145 | 297 | 91.6% | -0.01 | 0.0006 | -0.080 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 255 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 257.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 114.8% | 0.98 | 0.0008 | -0.094 | 260 | 0 | 0 | 47 | 25 | 85.0% | -0.02 | 0.0008 | -0.094 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 265 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 81.5% | 0.98 | 0.0011 | -0.113 | 270 | 0 | 0 | 108 | 92 | 79.0% | -0.02 | 0.0011 | -0.113 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 275 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 65.9% | 0.97 | 0.0016 | -0.139 | 280 | 0 | 0 | 132 | 130 | 73.7% | -0.03 | 0.0016 | -0.140 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 285 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 1 | 67.8% | 0.95 | 0.0022 | -0.177 | 290 | 0 | 0 | 74 | 69 | 69.0% | -0.05 | 0.0022 | -0.177 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 295 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 1 | 64.8% | 0.93 | 0.0032 | -0.231 | 300 | 0 | 0 | 51 | 278 | 65.4% | -0.07 | 0.0032 | -0.232 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 1 | 3 | 57.7% | 0.91 | 0.0038 | -0.266 | 305 | 0 | 0 | 43 | 96 | 64.1% | -0.09 | 0.0038 | -0.266 |
| 0 | 0 | 1 | 60.9% | 0.90 | 0.0042 | -0.285 | 307.5 | 0 | 0 | 14 | 13 | 63.4% | -0.10 | 0.0042 | -0.285 | |
| 0 | 0 | 1 | 9 | 59.9% | 0.89 | 0.0045 | -0.305 | 310 | 0 | 0 | 46 | 44 | 62.9% | -0.11 | 0.0046 | -0.306 |
| 0 | 0 | 7 | 69.4% | 0.88 | 0.0049 | -0.327 | 312.5 | 0 | 0 | 15 | 15 | 62.2% | -0.12 | 0.0049 | -0.327 | |
| 0 | 0 | 1 | 65.9% | 0.87 | 0.0053 | -0.349 | 315 | 0 | 0 | 13 | 218 | 61.7% | -0.13 | 0.0054 | -0.350 | |
| 0 | 0 | 1 | 60.4% | 0.85 | 0.0058 | -0.372 | 317.5 | 0 | 0 | 57 | 54 | 61.4% | -0.15 | 0.0058 | -0.373 | |
| 0 | 0 | 1 | 61.5% | 0.84 | 0.0062 | -0.396 | 320 | 0 | 0 | 12 | 111 | 60.7% | -0.16 | 0.0062 | -0.397 | |
| 0 | 0 | 20 | 20 | 61.2% | 0.82 | 0.0066 | -0.420 | 322.5 | 0 | 0 | 7 | 8 | 60.5% | -0.18 | 0.0066 | -0.421 |
| 0 | 0 | 1 | 60.7% | 0.81 | 0.0071 | -0.444 | 325 | 0 | 0 | 310 | 208 | 60.1% | -0.19 | 0.0071 | -0.445 | |
| 0 | 0 | 60.4% | 0.79 | 0.0075 | -0.468 | 327.5 | 0 | 0 | 17 | 22 | 59.8% | -0.21 | 0.0075 | -0.469 | ||
| 0 | 0 | 5 | 60.3% | 0.77 | 0.0080 | -0.491 | 330 | 0 | 0 | 400 | 378 | 59.6% | -0.23 | 0.0080 | -0.492 | |
| 0 | 0 | 59.2% | 0.75 | 0.0084 | -0.513 | 332.5 | 0 | 0 | 19 | 27 | 59.2% | -0.25 | 0.0084 | -0.515 | ||
| 0 | 0 | 1 | 1 | 59.9% | 0.72 | 0.0088 | -0.535 | 335 | 0 | 0 | 32 | 39 | 59.0% | -0.28 | 0.0088 | -0.536 |
| 0 | 0 | 1 | 59.8% | 0.70 | 0.0091 | -0.554 | 337.5 | 0 | 0 | 33 | 52 | 58.8% | -0.30 | 0.0092 | -0.556 | |
| 0 | 0 | 5 | 93 | 57.9% | 0.68 | 0.0095 | -0.572 | 340 | 0 | 0 | 71 | 124 | 58.6% | -0.32 | 0.0095 | -0.574 |
| 0 | 0 | 5 | 59.3% | 0.65 | 0.0098 | -0.588 | 342.5 | 0 | 0 | 15 | 24 | 58.5% | -0.35 | 0.0098 | -0.589 | |
| 0 | 0 | 17 | 59.2% | 0.63 | 0.0100 | -0.601 | 345 | 0 | 0 | 36 | 166 | 58.3% | -0.37 | 0.0101 | -0.603 | |
| 0 | 0 | 42 | 42 | 55.4% | 0.60 | 0.0103 | -0.612 | 347.5 | 0 | 0 | 31 | 46 | 58.2% | -0.40 | 0.0103 | -0.614 |
| 0 | 0 | 87 | 49 | 57.8% | 0.58 | 0.0104 | -0.620 | 350 | 0 | 0 | 1,453 | 1,283 | 58.0% | -0.43 | 0.0105 | -0.622 |
| 0 | 0 | 143 | 54 | 58.1% | 0.55 | 0.0106 | -0.625 | 352.5 | 0 | 0 | 153 | 84 | 58.1% | -0.45 | 0.0106 | -0.628 |
| 0 | 0 | 34 | 30 | 58.2% | 0.52 | 0.0107 | -0.628 | 355 | 0 | 0 | 98 | 138 | 57.9% | -0.48 | 0.0107 | -0.630 |
| 0 | 0 | 102 | 190 | 57.5% | 0.50 | 0.0107 | -0.627 | 357.5 | 0 | 0 | 32 | 41 | 57.6% | -0.51 | 0.0108 | -0.630 |
| 0 | 0 | 276 | 130 | 57.5% | 0.47 | 0.0107 | -0.624 | 360 | 0 | 0 | 156 | 128 | 59.2% | -0.53 | 0.0108 | -0.627 |
| 0 | 0 | 71 | 47 | 57.2% | 0.44 | 0.0106 | -0.618 | 362.5 | 0 | 0 | 43 | 43 | 57.1% | -0.56 | 0.0107 | -0.621 |
| 0 | 0 | 240 | 204 | 57.1% | 0.42 | 0.0105 | -0.609 | 365 | 0 | 0 | 64 | 121 | 60.9% | -0.58 | 0.0106 | -0.613 |
| 0 | 0 | 151 | 83 | 57.1% | 0.39 | 0.0104 | -0.598 | 367.5 | 0 | 0 | 30 | 28 | 56.4% | -0.61 | 0.0104 | -0.602 |
| 0 | 0 | 140 | 119 | 56.9% | 0.37 | 0.0102 | -0.585 | 370 | 0 | 0 | 18 | 186 | 57.3% | -0.64 | 0.0103 | -0.588 |
| 0 | 0 | 59 | 130 | 57.0% | 0.34 | 0.0100 | -0.569 | 372.5 | 0 | 0 | 2 | 2 | 58.7% | -0.66 | 0.0100 | -0.573 |
| 0 | 0 | 109 | 170 | 56.9% | 0.32 | 0.0097 | -0.552 | 375 | 0 | 0 | 2 | 195 | 57.0% | -0.68 | 0.0098 | -0.556 |
| 0 | 0 | 218 | 229 | 56.9% | 0.30 | 0.0094 | -0.533 | 377.5 | 0 | 0 | 2 | 2 | 58.3% | -0.71 | 0.0095 | -0.538 |
| 0 | 0 | 152 | 189 | 56.9% | 0.27 | 0.0091 | -0.513 | 380 | 0 | 0 | 2 | 4 | 60.2% | -0.73 | 0.0092 | -0.518 |
| 0 | 0 | 95 | 65 | 56.8% | 0.25 | 0.0087 | -0.492 | 382.5 | 0 | 0 | 1 | 57.1% | -0.75 | 0.0088 | -0.497 | |
| 0 | 0 | 112 | 113 | 56.9% | 0.23 | 0.0083 | -0.470 | 385 | 0 | 0 | 21 | 57.0% | -0.77 | 0.0084 | -0.476 | |
| 0 | 0 | 19 | 60 | 56.8% | 0.22 | 0.0079 | -0.448 | 387.5 | 0 | 0 | 58.3% | -0.79 | 0.0080 | -0.454 | ||
| 0 | 0 | 111 | 169 | 57.1% | 0.20 | 0.0076 | -0.426 | 390 | 0 | 0 | 13 | 13 | 57.6% | -0.80 | 0.0077 | -0.432 |
| 0 | 0 | 36 | 54 | 57.1% | 0.18 | 0.0072 | -0.404 | 392.5 | 0 | 0 | 1 | 1 | 56.0% | -0.82 | 0.0073 | -0.410 |
| 0 | 0 | 58 | 106 | 57.2% | 0.17 | 0.0068 | -0.382 | 395 | 0 | 0 | 1 | 61.1% | -0.84 | 0.0069 | -0.389 | |
| 0 | 0 | 19 | 111 | 57.5% | 0.15 | 0.0064 | -0.361 | 397.5 | 0 | 0 | 57.0% | -0.85 | 0.0065 | -0.368 | ||
| 0 | 0 | 740 | 518 | 57.7% | 0.14 | 0.0060 | -0.341 | 400 | 0 | 0 | 58.4% | -0.86 | 0.0061 | -0.348 | ||
| 0 | 0 | 174 | 220 | 57.9% | 0.13 | 0.0056 | -0.321 | 402.5 | 0 | 0 | 61.7% | -0.88 | 0.0057 | -0.328 | ||
| 0 | 0 | 49 | 37 | 58.2% | 0.12 | 0.0053 | -0.302 | 405 | 0 | 0 | 61.7% | -0.89 | 0.0054 | -0.310 | ||
| 0 | 0 | 19 | 202 | 58.5% | 0.11 | 0.0049 | -0.285 | 407.5 | 0 | 0 | 62.9% | -0.90 | 0.0050 | -0.292 | ||
| 0 | 0 | 64 | 67 | 58.8% | 0.10 | 0.0046 | -0.268 | 410 | 0 | 0 | 62.4% | -0.91 | 0.0047 | -0.276 | ||
| 0 | 0 | 10 | 29 | 59.2% | 0.09 | 0.0043 | -0.253 | 412.5 | 0 | 0 | 64.7% | -0.91 | 0.0044 | -0.260 | ||
| 0 | 0 | 27 | 52 | 59.6% | 0.08 | 0.0040 | -0.238 | 415 | 0 | 0 | 63.1% | -0.92 | 0.0041 | -0.245 | ||
| 0 | 0 | 11 | 21 | 60.1% | 0.08 | 0.0037 | -0.224 | 417.5 | 0 | 0 | 62.9% | -0.93 | 0.0038 | -0.231 | ||
| 0 | 0 | 108 | 869 | 60.5% | 0.07 | 0.0035 | -0.212 | 420 | 0 | 0 | 8 | 8 | 62.4% | -0.93 | 0.0036 | -0.218 |
| 0 | 0 | 46 | 49 | 61.0% | 0.07 | 0.0032 | -0.200 | 422.5 | 0 | 0 | 64.3% | -0.94 | 0.0033 | -0.206 | ||
| 0 | 0 | 40 | 43 | 61.5% | 0.06 | 0.0030 | -0.189 | 425 | 0 | 0 | 64.8% | -0.95 | 0.0031 | -0.195 | ||
| 0 | 0 | 55 | 52 | 62.0% | 0.06 | 0.0028 | -0.179 | 427.5 | 0 | 0 | 64.1% | -0.95 | 0.0029 | -0.185 | ||
| 0 | 0 | 38 | 33 | 62.5% | 0.05 | 0.0026 | -0.170 | 430 | 0 | 0 | 66.6% | -0.95 | 0.0027 | -0.175 | ||
| 0 | 0 | 73 | 70 | 63.1% | 0.05 | 0.0025 | -0.161 | 432.5 | 0 | 0 | 66.0% | -0.96 | 0.0025 | -0.166 | ||
| 0 | 0 | 42 | 37 | 63.7% | 0.05 | 0.0023 | -0.153 | 435 | 0 | 0 | 66.8% | -0.96 | 0.0024 | -0.157 | ||
| 0 | 0 | 5 | 2 | 64.3% | 0.04 | 0.0022 | -0.146 | 437.5 | 0 | 0 | 67.8% | -0.96 | 0.0022 | -0.149 | ||
| 0 | 0 | 4 | 6 | 64.8% | 0.04 | 0.0020 | -0.139 | 440 | 0 | 0 | 69.7% | -0.97 | 0.0021 | -0.142 | ||
| 0 | 0 | 3 | 1 | 65.5% | 0.04 | 0.0019 | -0.132 | 442.5 | 0 | 0 | 66.9% | -0.97 | 0.0019 | -0.134 | ||
| 0 | 0 | 2 | 2 | 66.1% | 0.03 | 0.0018 | -0.126 | 445 | 0 | 0 | 74.2% | -0.97 | 0.0018 | -0.127 | ||
| 0 | 0 | 2 | 1 | 66.8% | 0.03 | 0.0017 | -0.120 | 447.5 | 0 | 0 | 69.1% | -0.97 | 0.0017 | -0.121 | ||
| 0 | 0 | 4 | 17 | 67.3% | 0.03 | 0.0016 | -0.115 | 450 | 0 | 0 | 68.6% | -0.98 | 0.0016 | -0.115 | ||
| 0 | 0 | 68.0% | 0.03 | 0.0015 | -0.110 | 452.5 | 0 | 0 | -0.98 | 0.0015 | -0.109 | |||||
| 0 | 0 | 48 | 42 | 68.7% | 0.03 | 0.0014 | -0.105 | 455 | 0 | 0 | 69.8% | -0.98 | 0.0014 | -0.104 | ||
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 — Oct 28, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs