Cboe Global Markets

TSLA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tesla Inc (tsla)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
301
Ask: 
301.1
Vol: 
89,121,446
Last: 
301.1
Change: 
-5.64 (+-1.8637%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 295.000
12.82
-5.78
12.7
12.8
2,118
0.49
0.6637
0.0175
594
TSLA 297.500
11.25
-5.45
11.05
11.2
1,756
0.49
0.6189
0.0185
374
TSLA 300.000
9.7
-5.2
9.6
9.7
14,105
0.48
0.5718
0.0192
1609
TSLA 302.500
8.35
-4.85
8.25
8.35
11,061
0.48
0.5231
0.0197
659
TSLA 305.000
7.05
-4.55
7
7.1
26,966
0.48
0.4738
0.0198
2011
TSLA 307.500
6
-4.15
5.9
6
12,809
0.47
0.4248
0.0196
1677
Fri Aug 08 2025
Strike
TSLA 295.000
TSLA 297.500
TSLA 300.000
TSLA 302.500
TSLA 305.000
TSLA 307.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 295.000
4.8
+1.895
4.75
4.85
14,023
0.49
-0.3383
0.0177
4094
TSLA 297.500
5.65
+2.15
5.65
5.75
8,803
0.49
-0.3834
0.0186
2420
TSLA 300.000
6.7
+2.5
6.65
6.75
41,481
0.48
-0.4309
0.0194
10424
TSLA 302.500
7.75
+2.75
7.8
7.9
22,516
0.48
-0.48
0.0198
1423
TSLA 305.000
9.12
+3.22
9.05
9.2
27,263
0.48
-0.5297
0.02
4135
TSLA 307.500
10.55
+3.6
10.45
10.6
9,559
0.47
-0.5791
0.0198
1346
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 295.000
16.24
-5.06
16.15
16.3
1,365
0.5
0.6298
0.0127
1887
TSLA 297.500
14.85
-4.725
14.65
14.75
823
0.5
0.5973
0.0131
401
TSLA 300.000
13.29
-4.61
13.25
13.35
5,208
0.49
0.5639
0.0134
13553
TSLA 302.500
12.05
-4.275
11.9
12
2,940
0.49
0.53
0.0137
324
TSLA 305.000
10.75
-4.1
10.65
10.75
9,897
0.49
0.4958
0.0138
4799
TSLA 307.500
9.59
-3.86
9.5
9.6
2,755
0.48
0.4616
0.0138
941
Fri Aug 15 2025
Strike
TSLA 295.000
TSLA 297.500
TSLA 300.000
TSLA 302.500
TSLA 305.000
TSLA 307.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 295.000
7.97
+2.62
7.95
8.1
4,426
0.5
-0.3726
0.0128
8581
TSLA 297.500
9
+2.9
8.95
9.05
1,520
0.5
-0.405
0.0132
640
TSLA 300.000
10.05
+3.1
10
10.15
11,283
0.49
-0.439
0.0136
20558
TSLA 302.500
11.19
+3.34
11.2
11.3
3,884
0.49
-0.4732
0.0138
628
TSLA 305.000
12.46
+3.585
12.45
12.55
6,899
0.49
-0.5077
0.0139
6318
TSLA 307.500
13.75
+3.75
13.8
13.95
2,057
0.49
-0.5422
0.0139
1029
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 290.000
22.45
-4.65
21.95
22.1
126
0.5
0.6694
0.0099
632
TSLA 295.000
19.25
-4.325
18.8
18.95
326
0.5
0.6178
0.0105
261
TSLA 300.000
15.96
-4.365
15.95
16.1
1,873
0.49
0.5638
0.011
909
TSLA 305.000
13.5
-3.875
13.4
13.55
1,871
0.49
0.5079
0.0112
817
TSLA 310.000
11.21
-3.515
11.15
11.3
1,977
0.49
0.4524
0.0112
1462
TSLA 315.000
9.35
-3.05
9.2
9.35
1,220
0.48
0.3983
0.011
1985
Fri Aug 22 2025
Strike
TSLA 290.000
TSLA 295.000
TSLA 300.000
TSLA 305.000
TSLA 310.000
TSLA 315.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 290.000
8.55
+2.65
8.5
8.6
1,013
0.5
-0.3328
0.01
1759
TSLA 295.000
10.37
+3.02
10.35
10.45
604
0.5
-0.3851
0.0106
925
TSLA 300.000
12.36
+3.26
12.5
12.6
1,391
0.49
-0.4399
0.0111
1712
TSLA 305.000
14.98
+3.83
14.95
15.1
815
0.49
-0.4961
0.0113
1054
TSLA 310.000
17.4
+3.9
17.7
17.85
598
0.48
-0.5522
0.0113
2560
TSLA 315.000
20.59
+4.415
20.75
20.9
139
0.48
-0.607
0.0111
1296
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 290.000
24.37
-4.78
24.1
24.25
102
0.5
0.6577
0.0087
178
TSLA 295.000
21.35
-4.275
21.05
21.2
79
0.5
0.6122
0.0092
224
TSLA 300.000
18.35
-4.175
18.25
18.4
759
0.49
0.5649
0.0095
623
TSLA 305.000
15.9
-3.725
15.7
15.85
1,323
0.49
0.5168
0.0097
486
TSLA 310.000
13.6
-3.4
13.45
13.6
1,555
0.49
0.4688
0.0097
1248
TSLA 315.000
11.61
-3.04
11.45
11.6
867
0.48
0.4216
0.0096
1426
Fri Aug 29 2025
Strike
TSLA 290.000
TSLA 295.000
TSLA 300.000
TSLA 305.000
TSLA 310.000
TSLA 315.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 290.000
10.25
+2.7
10.35
10.55
3,918
0.5
-0.3452
0.0088
2758
TSLA 295.000
12.4
+3.25
12.3
12.4
762
0.49
-0.3912
0.0093
2964
TSLA 300.000
14.6
+3.6
14.5
14.65
1,069
0.49
-0.4392
0.0096
2378
TSLA 305.000
17.02
+3.92
17
17.15
1,139
0.49
-0.4879
0.0098
1002
TSLA 310.000
19.37
+3.895
19.7
19.9
600
0.49
-0.5364
0.0099
759
TSLA 315.000
22.77
+4.645
22.7
22.9
599
0.48
-0.5844
0.0097
2429
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.