TSLA option chain Tesla, Inc.

Expiration Cboe delayed options data · as of Sep 03, 21:55 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 ±24.6% (285.26–471.42) · ATM IV 45.5% · P/C open interest 0.57

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
189.45	195.90		1	62.1%	0.98	0.0004	0.000	190	1.27	1.62		243	57.6%	-0.02	0.0004	-0.023
185.80	189.55	1	4	59.3%	0.98	0.0004	0.000	195	1.34	1.75		62	56.3%	-0.03	0.0004	-0.025
181.15	184.65	1	35	58.2%	0.97	0.0004	0.000	200	1.60	1.92	74	887	55.8%	-0.03	0.0004	-0.026
170.55	177.00		6	57.9%	0.97	0.0005	0.000	210	1.86	2.37	14	102	53.6%	-0.03	0.0006	-0.030
161.20	167.65	1	17	55.9%	0.96	0.0007	-0.006	220	2.45	2.69	2	217	52.6%	-0.04	0.0007	-0.035
153.10	155.95	1	23	52.9%	0.95	0.0008	-0.013	230	3.00	3.30	26	534	51.3%	-0.05	0.0008	-0.040
143.10	147.90		44	50.4%	0.94	0.0009	-0.020	240	3.70	4.10	26	629	50.3%	-0.06	0.0010	-0.046
135.60	138.20	1	63	50.2%	0.93	0.0011	-0.028	250	4.60	4.95	100	1,354	49.3%	-0.07	0.0011	-0.052
126.30	129.30	2	16	49.1%	0.91	0.0013	-0.036	260	5.70	6.10	25	1,299	48.5%	-0.09	0.0013	-0.059
119.05	120.15	4	32	48.3%	0.89	0.0015	-0.045	270	7.05	7.40	16	1,251	47.8%	-0.11	0.0015	-0.066
110.50	112.80		47	48.1%	0.87	0.0017	-0.054	280	8.70	9.00	125	2,471	47.2%	-0.13	0.0017	-0.074
102.00	104.70		35	46.9%	0.85	0.0019	-0.064	290	10.55	10.90	105	1,501	46.8%	-0.15	0.0020	-0.082
95.10	96.30	27	429	46.7%	0.83	0.0022	-0.073	300	12.80	13.15	183	3,551	46.4%	-0.18	0.0022	-0.090
91.45	93.50	21	122	46.9%	0.81	0.0022	-0.078	305	13.90	14.60	19	382	46.2%	-0.19	0.0023	-0.094
87.80	89.15	18	704	46.5%	0.80	0.0024	-0.082	310	15.35	15.75	39	1,012	46.1%	-0.20	0.0024	-0.098
84.40	86.45	1	52	46.5%	0.79	0.0025	-0.087	315	16.65	17.40	5	497	45.9%	-0.22	0.0025	-0.101
81.00	83.05	13	839	46.4%	0.77	0.0026	-0.091	320	18.30	18.85	106	457	45.9%	-0.23	0.0026	-0.105
77.90	79.00	18	84	46.0%	0.76	0.0027	-0.095	325	19.80	20.45	35	193	45.8%	-0.25	0.0027	-0.108
74.65	75.60	209	277	46.0%	0.74	0.0028	-0.099	330	21.65	22.20	61	450	45.6%	-0.26	0.0028	-0.112
71.70	72.70	27	154	45.9%	0.73	0.0028	-0.103	335	23.10	24.55	4	240	45.6%	-0.28	0.0029	-0.115
68.55	69.65	158	521	45.7%	0.71	0.0029	-0.107	340	25.40	25.80	20	266	45.5%	-0.30	0.0030	-0.118
65.90	66.80	40	147	45.9%	0.69	0.0030	-0.110	345	27.00	28.15	6	219	45.5%	-0.31	0.0031	-0.121
62.70	63.95	40	899	45.5%	0.68	0.0031	-0.113	350	29.55	30.10	108	2,089	45.5%	-0.33	0.0032	-0.123
60.00	61.20	23	257	45.8%	0.66	0.0031	-0.116	355	31.65	32.30	8	90	45.4%	-0.35	0.0032	-0.126
57.80	58.60	60	592	45.8%	0.64	0.0032	-0.119	360	34.00	34.65	29	226	45.5%	-0.36	0.0033	-0.128
55.15	55.90	32	529	45.6%	0.63	0.0032	-0.121	365	35.95	37.35	4	90	45.4%	-0.38	0.0034	-0.130
52.70	53.55	104	410	45.6%	0.61	0.0033	-0.124	370	39.00	39.60	45	123	45.4%	-0.40	0.0034	-0.131
50.10	51.35	95	235	45.6%	0.60	0.0033	-0.126	375	41.45	42.05	26	73	45.4%	-0.42	0.0034	-0.133
48.15	48.80	500	402	45.7%	0.58	0.0033	-0.127	380	44.25	44.95	143	63	45.4%	-0.43	0.0035	-0.134
46.15	46.70	60	145	45.7%	0.56	0.0034	-0.129	385	46.95	47.85	9	13	45.3%	-0.45	0.0035	-0.135
44.00	44.55	109	471	45.7%	0.55	0.0034	-0.130	390	49.85	50.75	9	86	45.4%	-0.47	0.0035	-0.135
41.85	42.65	44	170	45.7%	0.53	0.0034	-0.131	395	52.35	53.80		7	45.4%	-0.48	0.0036	-0.136
40.15	40.70	345	1,671	45.8%	0.51	0.0034	-0.132	400	55.45	57.20	14	77	45.4%	-0.50	0.0036	-0.136
38.00	39.05	11	345	45.9%	0.50	0.0034	-0.132	405	58.50	60.45	1	22	45.5%	-0.52	0.0036	-0.136
36.25	37.20	82	123	46.0%	0.48	0.0034	-0.132	410	61.75	63.25	2	12	45.5%	-0.53	0.0036	-0.136
34.75	35.35	45	127	45.8%	0.47	0.0034	-0.132	415	65.05	66.55	1	26	45.6%	-0.55	0.0036	-0.135
33.15	33.80	191	238	46.0%	0.45	0.0034	-0.132	420	68.30	70.40	1	16	45.6%	-0.57	0.0036	-0.134
31.55	32.35	226	206	46.1%	0.44	0.0033	-0.132	425	71.85	73.90	7	31	45.6%	-0.58	0.0036	-0.134
30.35	30.80	55	220	46.1%	0.42	0.0033	-0.131	430	75.25	77.45	1	23	45.6%	-0.60	0.0035	-0.133
28.70	29.55	56	163	46.2%	0.41	0.0033	-0.131	435	78.95	81.05	5	33	45.7%	-0.61	0.0035	-0.131
27.60	28.20	66	143	46.2%	0.40	0.0032	-0.130	440	82.65	84.75	5	8	45.8%	-0.63	0.0035	-0.130
26.30	26.95	123	251	46.3%	0.38	0.0032	-0.129	445	86.40	87.95		11	45.8%	-0.64	0.0035	-0.129
25.15	25.60	280	721	46.4%	0.37	0.0032	-0.128	450	90.05	92.35	1	24	46.2%	-0.66	0.0034	-0.127
23.80	24.50	44	405	46.5%	0.36	0.0031	-0.127	455	93.50	96.70			46.2%	-0.67	0.0034	-0.125
22.75	23.40	129	394	46.6%	0.34	0.0031	-0.125	460	97.40	100.10	1	1	46.1%	-0.68	0.0034	-0.124
21.80	22.45	27	218	46.6%	0.33	0.0030	-0.124	465	102.35	103.40	3	4	46.2%	-0.70	0.0033	-0.122
20.80	21.50	22	221	46.7%	0.32	0.0030	-0.122	470	105.25	108.25		1	46.3%	-0.71	0.0033	-0.120
19.95	20.35	49	1,442	46.8%	0.31	0.0029	-0.121	475	110.30	111.85	4	4	46.6%	-0.72	0.0032	-0.118
19.00	19.45	37	540	46.9%	0.30	0.0029	-0.119	480	113.55	116.30		78	46.3%	-0.73	0.0032	-0.116
18.10	18.75	21	97	47.0%	0.29	0.0028	-0.118	485	117.75	121.10		1	46.8%	-0.74	0.0032	-0.113
17.25	17.95	33	84	47.1%	0.28	0.0028	-0.116	490	121.90	125.35		1	46.7%	-0.76	0.0031	-0.111
16.40	17.05	27	1,042	47.2%	0.27	0.0027	-0.114	495	126.25	129.60			47.0%	-0.77	0.0031	-0.109
15.75	16.25	183	767	47.3%	0.26	0.0027	-0.112	500	130.70	133.75		20	47.1%	-0.78	0.0030	-0.107
14.50	14.90	28	2,605	47.5%	0.24	0.0026	-0.109	510	139.35	142.50		10	47.3%	-0.80	0.0029	-0.102
13.20	13.65	534	5,577	47.8%	0.22	0.0024	-0.105	520	148.25	151.50			47.2%	-0.82	0.0028	-0.097
12.00	12.55	350	569	48.0%	0.21	0.0023	-0.101	530	157.30	160.50			47.9%	-0.83	0.0027	-0.092
10.95	11.70	44	265	48.3%	0.19	0.0022	-0.097	540	166.50	169.65		8	48.1%	-0.85	0.0026	-0.087
10.20	10.45	196	415	48.4%	0.18	0.0021	-0.094	550	175.65	178.90		110	48.4%	-0.87	0.0025	-0.083
9.40	9.80	109	60	48.7%	0.17	0.0020	-0.090	560	185.15	188.20		6	48.6%	-0.88	0.0024	-0.079

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 — Feb 19, 2027

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 — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy