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 ±16.5% (298.02–415.68) · ATM IV 44.4% · P/C open interest 1.08

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
174.50	182.30		22		0.99	0.0002	-0.002	180	0.3800	0.5700		229	70.0%	-0.01	0.0002	-0.019
169.55	177.40		36		0.99	0.0003	-0.004	185	0.4100	0.7000		167	67.3%	-0.01	0.0003	-0.020
165.00	172.40		88		0.99	0.0003	-0.006	190	0.4700	0.7300		769	65.8%	-0.01	0.0003	-0.022
160.05	167.55		32		0.99	0.0003	-0.007	195	0.3100	0.6800		272	64.7%	-0.01	0.0003	-0.023
155.35	162.65		85		0.98	0.0004	-0.009	200	0.5500	0.6100	1	946	62.2%	-0.02	0.0004	-0.025
145.60	153.20		46	47.3%	0.98	0.0005	-0.014	210	0.6800	0.7600		951	59.6%	-0.02	0.0005	-0.028
136.50	142.35		69	39.7%	0.98	0.0006	-0.019	220	0.8300	0.9300	32	1,153	56.9%	-0.02	0.0006	-0.033
131.80	138.15		62	50.8%	0.97	0.0007	-0.022	225	0.9300	1.04	53	273	55.8%	-0.03	0.0007	-0.035
129.20	131.60	4	136	53.0%	0.97	0.0007	-0.026	230	0.8600	1.17	9	2,438	54.7%	-0.03	0.0008	-0.038
122.85	127.50		91	47.9%	0.97	0.0008	-0.030	235	1.19	1.32	6	1,601	53.7%	-0.03	0.0008	-0.042
118.45	122.35		239	47.7%	0.96	0.0009	-0.034	240	1.34	1.49	13	1,263	52.6%	-0.04	0.0010	-0.045
114.15	117.10		62	47.2%	0.96	0.0011	-0.038	245	1.58	1.69	21	551	51.9%	-0.04	0.0011	-0.050
109.95	112.70		201	49.8%	0.95	0.0012	-0.043	250	1.70	2.10	336	16.1K	51.0%	-0.05	0.0012	-0.054
105.75	107.30		89	48.5%	0.94	0.0013	-0.049	255	1.89	2.19	73	2,750	50.3%	-0.06	0.0014	-0.059
100.20	104.30	9	120	44.6%	0.94	0.0015	-0.055	260	2.21	2.52	21	4,571	49.6%	-0.06	0.0015	-0.065
97.00	98.00	6	47	48.4%	0.93	0.0017	-0.061	265	2.74	3.10	3	2,154	49.0%	-0.07	0.0017	-0.071
92.10	94.00	6	167	48.2%	0.92	0.0019	-0.068	270	3.20	3.35	65	2,570	48.4%	-0.08	0.0019	-0.077
87.90	88.90	8	101	47.0%	0.91	0.0021	-0.075	275	3.70	3.85	34	2,102	47.9%	-0.09	0.0021	-0.084
82.15	86.00	12	97	46.8%	0.90	0.0023	-0.082	280	4.25	4.45	24	4,464	47.4%	-0.11	0.0023	-0.091
77.75	82.65	4	92	46.5%	0.88	0.0025	-0.090	285	4.55	5.10	121	1,010	47.0%	-0.12	0.0026	-0.098
74.90	76.50	3	166	46.5%	0.87	0.0028	-0.098	290	5.60	5.85	630	2,610	46.6%	-0.14	0.0028	-0.106
70.80	72.00	7	164	45.6%	0.85	0.0030	-0.106	295	6.50	6.70	41	2,403	46.3%	-0.15	0.0031	-0.114
67.15	68.95	17	449	47.0%	0.83	0.0033	-0.114	300	6.95	8.15	600	7,119	46.0%	-0.17	0.0033	-0.122
63.25	63.95	3	558	45.4%	0.81	0.0035	-0.123	305	8.50	8.70	49	2,914	45.7%	-0.19	0.0036	-0.129
59.50	60.25	21	1,176	45.3%	0.79	0.0038	-0.131	310	9.55	9.90	62	4,604	45.5%	-0.21	0.0038	-0.137
55.45	56.70	12	442	44.8%	0.77	0.0040	-0.138	315	10.40	11.85	59	2,246	45.3%	-0.23	0.0041	-0.145
52.20	53.15	10	1,507	44.8%	0.75	0.0042	-0.146	320	12.30	13.45	387	3,720	45.1%	-0.25	0.0043	-0.152
48.95	49.60	14	893	44.6%	0.73	0.0044	-0.153	325	14.00	14.25	173	5,052	44.9%	-0.28	0.0045	-0.159
45.65	46.45	17	1,326	44.6%	0.70	0.0046	-0.159	330	15.75	15.95	71	5,240	44.8%	-0.30	0.0047	-0.165
42.55	43.35		766	44.5%	0.68	0.0048	-0.165	335	17.60	17.85	19	2,727	44.7%	-0.33	0.0049	-0.171
39.75	40.30	53	1,430	44.4%	0.65	0.0050	-0.170	340	19.50	19.85	188	1,902	44.6%	-0.35	0.0051	-0.175
36.95	37.45	56	566	44.3%	0.63	0.0051	-0.175	345	21.80	22.05	15	2,097	44.5%	-0.38	0.0052	-0.180
34.35	34.80	279	16.4K	44.4%	0.60	0.0052	-0.178	350	24.10	24.40	154	8,665	44.5%	-0.41	0.0053	-0.183
31.90	32.25	290	594	44.3%	0.57	0.0053	-0.181	355	26.60	26.90	224	3,049	44.5%	-0.43	0.0054	-0.186
27.85	29.95	472	3,468	44.3%	0.55	0.0053	-0.183	360	29.20	29.50	113	2,332	44.5%	-0.46	0.0055	-0.188
27.35	27.75	95	1,481	44.4%	0.52	0.0054	-0.184	365	32.00	32.30	10	814	44.5%	-0.49	0.0055	-0.189
25.30	25.55	79	2,114	44.4%	0.49	0.0054	-0.185	370	34.90	35.20	12	4,508	44.5%	-0.51	0.0055	-0.189
23.35	23.75	217	1,802	44.5%	0.47	0.0053	-0.185	375	37.95	38.25		1,787	44.5%	-0.54	0.0055	-0.189
21.55	21.95	199	1,761	44.5%	0.44	0.0053	-0.184	380	41.15	41.45	3	5,057	44.6%	-0.57	0.0055	-0.188
19.90	20.15	52	2,001	44.6%	0.42	0.0052	-0.182	385	44.40	44.85		2,053	44.7%	-0.59	0.0054	-0.186
17.05	18.60	63	1,442	44.7%	0.40	0.0052	-0.180	390	45.95	50.20	2	2,309	44.9%	-0.62	0.0053	-0.184
15.70	18.30	114	969	44.8%	0.37	0.0050	-0.177	395	49.40	53.85	3	730	45.0%	-0.64	0.0052	-0.181
15.55	16.00	651	8,040	44.9%	0.35	0.0049	-0.174	400	53.05	57.60	13	3,147	45.0%	-0.66	0.0052	-0.178
13.30	15.60	162	572	45.1%	0.33	0.0048	-0.171	405	56.75	61.50	3	616	45.2%	-0.68	0.0050	-0.174
12.15	13.50	47	1,560	45.2%	0.31	0.0047	-0.167	410	60.55	65.45	28	892	45.4%	-0.71	0.0049	-0.170
11.25	13.25	219	2,017	45.4%	0.29	0.0045	-0.162	415	64.90	69.45		340	45.9%	-0.73	0.0048	-0.166
10.60	12.00	157	2,686	45.5%	0.27	0.0044	-0.158	420	68.45	73.55		744	45.8%	-0.74	0.0046	-0.161
10.30	10.55	51	1,874	45.7%	0.26	0.0042	-0.153	425	72.60	77.75		799	45.9%	-0.76	0.0045	-0.157
9.50	9.75	168	1,972	45.9%	0.24	0.0040	-0.148	430	76.85	82.15	6	1,162	46.3%	-0.78	0.0043	-0.152
8.75	9.00	37	963	46.1%	0.22	0.0039	-0.144	435	81.20	86.40		195	46.7%	-0.80	0.0042	-0.147
8.10	8.30	47	1,255	46.4%	0.21	0.0037	-0.139	440	85.20	90.80	12	800	46.4%	-0.81	0.0040	-0.142
7.45	7.65	53	1,062	46.5%	0.20	0.0036	-0.134	445	90.00	95.35		335	47.1%	-0.83	0.0038	-0.137
6.90	7.10	280	3,895	46.8%	0.18	0.0034	-0.129	450	95.25	99.75	3	1,015	47.3%	-0.84	0.0037	-0.132
6.40	6.55	50	916	47.0%	0.17	0.0032	-0.125	455	98.90	104.45		126	47.2%	-0.85	0.0036	-0.128
5.90	6.10	88	1,005	47.3%	0.16	0.0031	-0.120	460	104.20	107.75	2	210	47.2%	-0.86	0.0034	-0.123
5.50	5.65	12	667	47.5%	0.15	0.0030	-0.116	465	108.80	112.55		100	47.8%	-0.87	0.0033	-0.118
5.10	5.25	14	1,972	47.8%	0.14	0.0028	-0.111	470	112.95	117.15		207	47.0%	-0.88	0.0031	-0.114
4.75	4.90	24	913	48.1%	0.13	0.0027	-0.107	475	117.30	123.25	1	498	51.0%	-0.89	0.0030	-0.109
4.40	4.55	30	1,547	48.3%	0.13	0.0026	-0.103	480	122.05	127.85		128	47.1%	-0.90	0.0028	-0.105
4.10	4.30	9	753	48.6%	0.12	0.0024	-0.099	485	126.85	132.85		194	51.6%	-0.91	0.0027	-0.100
3.80	4.00	4	636	48.9%	0.11	0.0023	-0.096	490	131.60	137.40		56	48.0%	-0.92	0.0026	-0.096
3.55	3.75	26	435	49.3%	0.10	0.0022	-0.092	495	136.40	142.45		66	47.8%	-0.93	0.0026	-0.092
3.35	3.45	108	4,279	49.5%	0.10	0.0021	-0.089	500	141.25	147.45		29	51.5%	-0.93	0.0025	-0.087
3.15	3.30	7	592	50.0%	0.09	0.0020	-0.086	505	146.15	152.20			51.1%	-0.94	0.0024	-0.083
2.96	3.10		1,018	50.3%	0.09	0.0019	-0.083	510	151.00	156.85		12	52.1%	-0.94	0.0023	-0.078
2.78	3.15	3	518	50.6%	0.08	0.0018	-0.080	515	156.60	161.60		87	54.0%	-0.95	0.0022	-0.074
2.62	2.72	15	754	50.9%	0.08	0.0017	-0.077	520	161.70	166.70		30	55.6%	-0.96	0.0021	-0.079
2.47	2.64	25	853	51.3%	0.07	0.0016	-0.074	525	165.65	171.95			54.6%	-0.96	0.0020	-0.081
2.34	2.46	2	836	51.7%	0.07	0.0016	-0.072	530	170.65	175.20			47.9%	-0.97	0.0019	-0.083
2.21	2.52		264	52.0%	0.07	0.0015	-0.069	535	175.60	181.65		1	55.7%	-0.97	0.0019	-0.084

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 — Nov 20, 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 — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy