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)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
114,813,525
Last: 
241.1
Change: 
-7.41 (+-3.0788%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 235.000
8.19
-6.635
8.1
8.3
32,224
0.95
0.697
0.0289
5358
TSLA 237.500
6.55
-6.4
6.45
6.6
35,588
0.93
0.6216
0.0319
2645
TSLA 240.000
5.07
-6.13
5
5.15
87,878
0.92
0.5395
0.0338
7861
TSLA 242.500
3.85
-5.75
3.75
3.9
32,409
0.91
0.4543
0.0342
3261
TSLA 245.000
2.76
-5.34
2.76
2.83
62,896
0.89
0.3704
0.0329
5049
TSLA 247.500
2
-4.8
1.98
2.02
29,230
0.89
0.2922
0.0301
4992
Fri Mar 14 2025
Strike
TSLA 235.000
TSLA 237.500
TSLA 240.000
TSLA 242.500
TSLA 245.000
TSLA 247.500
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 235.000
2.38
-0.39
2.39
2.43
122,039
0.95
-0.303
0.0289
8572
TSLA 237.500
3.25
-0.15
3.2
3.3
65,582
0.93
-0.3784
0.0319
3454
TSLA 240.000
4.2
+0.05
4.2
4.3
93,172
0.91
-0.4606
0.0338
11985
TSLA 242.500
5.45
+0.4
5.45
5.6
22,628
0.9
-0.5459
0.0342
4199
TSLA 245.000
7
+0.95
6.9
7.1
33,372
0.89
-0.6301
0.033
8084
TSLA 247.500
8.6
+1.35
8.6
8.8
10,033
0.89
-0.7088
0.0303
4611
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 235.000
14.9
-5.225
14.9
15.1
8,057
0.84
0.606
0.0128
2091
TSLA 237.500
13.6
-4.9
13.45
13.65
5,577
0.83
0.5732
0.0132
1554
TSLA 240.000
12.22
-4.755
12.15
12.3
19,609
0.82
0.5398
0.0134
6951
TSLA 242.500
10.97
-4.555
10.9
11.05
10,922
0.82
0.506
0.0136
1293
TSLA 245.000
9.8
-4.35
9.75
9.9
14,502
0.82
0.4722
0.0136
3449
TSLA 247.500
8.77
-4.08
8.65
8.8
5,006
0.81
0.4385
0.0136
1771
Fri Mar 21 2025
Strike
TSLA 235.000
TSLA 237.500
TSLA 240.000
TSLA 242.500
TSLA 245.000
TSLA 247.500
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 235.000
9
+1.15
8.9
9.05
20,176
0.83
-0.3953
0.0129
5186
TSLA 237.500
10.02
+1.27
10
10.15
11,729
0.83
-0.4282
0.0132
1310
TSLA 240.000
11.11
+1.385
11.15
11.3
22,352
0.82
-0.4618
0.0135
7022
TSLA 242.500
12.41
+1.66
12.4
12.55
4,466
0.82
-0.4957
0.0136
1213
TSLA 245.000
13.83
+1.955
13.7
13.9
5,550
0.81
-0.5297
0.0137
6840
TSLA 247.500
15.41
+2.335
15.15
15.3
2,554
0.81
-0.5635
0.0136
2336
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 235.000
18.01
-5.14
18.3
18.5
1,755
0.78
0.5977
0.0101
822
TSLA 237.500
16.8
-4.8
16.9
17.1
1,531
0.78
0.572
0.0103
522
TSLA 240.000
15.7
-4.425
15.65
15.8
5,347
0.78
0.546
0.0104
1406
TSLA 242.500
14.4
-4.325
14.35
14.55
1,692
0.77
0.5197
0.0105
429
TSLA 245.000
13.3
-4.075
13.15
13.35
3,137
0.77
0.4933
0.0106
829
TSLA 247.500
12.15
-3.925
12.05
12.25
1,645
0.76
0.467
0.0106
472
Fri Mar 28 2025
Strike
TSLA 235.000
TSLA 237.500
TSLA 240.000
TSLA 242.500
TSLA 245.000
TSLA 247.500
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TSLA 235.000
12.18
+1.505
12.1
12.3
4,784
0.78
-0.4038
0.0101
1606
TSLA 237.500
13.2
+1.575
13.2
13.4
4,411
0.78
-0.4298
0.0103
537
TSLA 240.000
14.46
+1.81
14.35
14.6
4,779
0.77
-0.4558
0.0105
2143
TSLA 242.500
15.85
+2.125
15.6
15.85
1,702
0.77
-0.4824
0.0106
580
TSLA 245.000
17.1
+2.225
16.95
17.15
1,391
0.77
-0.5087
0.0107
1456
TSLA 247.500
19.15
+3.075
18.3
18.55
820
0.76
-0.5353
0.0107
538
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.