Free Trial
Invest Smarter with A.I. PowerStart My Trial

Tesla (TSLA) Options Chain & Prices

Tesla logo
$435.54 -3.15 (-0.72%)
Closing price 04:00 PM Eastern
Extended Trading
$434.87 -0.67 (-0.15%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

TSLA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$350.00$0.018Put2,054611,8588006
(+1333)		145.33%
(+29.89%)		-0.001969110
10/10/2025$350.00$85.722Call29 - 2844
(-30)		145.33%
(+29.89%)		0.99815719
10/10/2025$352.50$0.020Put688105338917
(+22)		141.86%
(+29.03%)		-0.0021423
10/10/2025$352.50$83.224Call5113
(-1)		141.86%
(+29.03%)		0.9979865
10/10/2025$355.00$0.021Put1,5784179622027
(+146)		138.41%
(+28.17%)		-0.00233186
10/10/2025$355.00$80.726Call133 - 542
(-13)		138.41%
(+28.17%)		0.99779610
10/10/2025$357.50$0.022Put67422480943
(-17)		134.96%
(+27.33%)		-0.00254328
10/10/2025$357.50$78.229Call138417
(+0)		134.96%
(+27.33%)		0.99758313
10/10/2025$360.00$0.024Put7623662352941
(-100)		131.53%
(+26.49%)		-0.0027889
10/10/2025$360.00$75.731Call1262414939
(-33)		163.16%
(+163.16%)		0.99734757
10/10/2025$362.50$0.026Put21326156805
(+14)		128.10%
(+25.66%)		-0.00304521
10/10/2025$362.50$73.234Call101 - 36
(-1)		128.10%
(+25.66%)		0.9970814
10/10/2025$365.00$0.028Put4131441255041
(-21)		124.68%
(+24.83%)		-0.00334479
10/10/2025$365.00$70.737Call357 - 474
(-16)		124.68%
(+24.83%)		0.99678330
10/10/2025$367.50$0.030Put196777822
(+43)		121.27%
(+24.00%)		-0.0036831
10/10/2025$367.50$68.240Call122 - 45
(-1)		121.27%
(+24.00%)		0.99644610
10/10/2025$370.00$0.033Put694138924303
(+9)		117.86%
(+23.16%)		-0.00406102
10/10/2025$370.00$65.744Call16698712
(-37)		117.86%
(+23.16%)		0.996066127
10/10/2025$372.50$0.036Put17634301317
(+127)		114.45%
(+22.91%)		-0.00449137
10/10/2025$372.50$63.247Call74286
(+0)		114.45%
(+22.32%)		0.9956365
10/10/2025$375.00$0.039Put1,563781,2744638
(+161)		111.05%
(+23.06%)		-0.00498138
10/10/2025$375.00$60.751Call12763750
(+15)		111.05%
(+21.45%)		0.99514649
10/10/2025$377.50$0.042Put692554433071
(+116)		107.64%
(+20.56%)		-0.00553880
10/10/2025$377.50$58.256Call811179
(-3)		107.64%
(+20.56%)		0.9945888
10/10/2025$380.00$0.046Put2,3186311,1576273
(+205)		104.24%
(+19.62%)		-0.006179287
10/10/2025$380.00$55.761Call861020525
(-30)		104.24%
(+19.62%)		0.99394846
10/10/2025$382.50$0.051Put4911331401514
(+89)		100.83%
(+19.15%)		-0.006915102
10/10/2025$382.50$53.266Call811131
(-2)		100.83%
(+18.61%)		0.9932118
10/10/2025$385.00$0.056Put2,1663117785754
(+277)		97.41%
(+17.52%)		-0.007765326
10/10/2025$385.00$50.772Call104354784
(-18)		97.41%
(+17.52%)		0.99236139
10/10/2025$387.50$0.061Put6973721991510
(+24)		93.27%
(+17.24%)		-0.00875115
10/10/2025$387.50$48.279Call916105
(+11)		93.99%
(+16.32%)		0.9913765
10/10/2025$390.00$0.068Put9,1613,3823,8607962
(+818)		90.56%
(+16.54%)		-0.0099668
10/10/2025$390.00$45.786Call12512271007
(+11)		90.56%
(+14.98%)		0.99022654
10/10/2025$392.50$0.075Put1,307552562458
(+158)		87.12%
(+13.49%)		-0.011251186
10/10/2025$392.50$43.294Call3145865
(-3)		87.12%
(+13.49%)		0.9888758
10/10/2025$395.00$0.084Put4,1191,2831,4356651
(+141)		82.41%
(+11.28%)		-0.012848616
10/10/2025$395.00$40.804Call921421157
(-40)		95.49%
(+23.66%)		0.98727934
10/10/2025$397.50$0.094Put2,1022708083659
(+195)		80.21%
(+10.02%)		-0.014755400
10/10/2025$397.50$38.315Call5526128
(-89)		80.21%
(+10.02%)		0.98537121
10/10/2025$400.00$0.106Put15,7504,5517,13519781
(+1784)		74.65%
(+6.15%)		-0.0170742,830
10/10/2025$400.00$35.828Call3,2521,0931,3692920
(-423)		76.77%
(+8.06%)		0.983053535
10/10/2025$402.50$0.121Put3,3721,2399143360
(+436)		73.35%
(+6.00%)		-0.019945772
10/10/2025$402.50$33.344Call558178207272
(+1)		73.35%
(+6.00%)		0.98018162
10/10/2025$405.00$0.139Put8,3822,2112,2177061
(+449)		67.02%
(+0.92%)		-0.0236051,759
10/10/2025$405.00$30.863Call433166156868
(-29)		70.01%
(+3.91%)		0.97652189
10/10/2025$407.50$0.165Put4,9071,0911,2313699
(+603)		63.77%
(-0.71%)		-0.0284431,296
10/10/2025$407.50$28.389Call1445022299
(+55)		66.80%
(+1.86%)		0.97168379
10/10/2025$410.00$0.200Put32,18112,91311,40612993
(+2343)		63.81%
(-0.02%)		-0.0350655,602
10/10/2025$410.00$25.926Call6,4918757335366
(+128)		69.42%
(+3.52%)		0.965061666
10/10/2025$412.50$0.253Put12,0933,9474,6903830
(+821)		58.96%
(-3.07%)		-0.0444262,694
10/10/2025$412.50$23.479Call1,1793948732
(+2)		61.14%
(-1.62%)		0.955796
10/10/2025$415.00$0.331Put25,7068,7988,8259844
(+1386)		56.91%
(-4.78%)		-0.0578536,193
10/10/2025$415.00$21.059Call5,4362503275475
(-27)		61.77%
(-1.01%)		0.942273376
10/10/2025$417.50$0.451Put15,5295,7185,6094326
(+615)		55.36%
(-4.71%)		-0.0770663,909
10/10/2025$417.50$18.680Call1,628212288936
(+116)		56.98%
(-3.66%)		0.92306256
10/10/2025$420.00$0.632Put68,34426,59627,19116233
(+3434)		54.15%
(-4.50%)		-0.10399414,904
10/10/2025$420.00$16.361Call14,0084,0674,8707025
(+370)		57.40%
(-2.18%)		0.8961332,801
10/10/2025$422.50$0.898Put18,2416,6406,8394548
(+496)		53.28%
(-4.61%)		-0.1404384,967
10/10/2025$422.50$14.128Call2,6218331,0931979
(+137)		54.45%
(-4.07%)		0.85969842
10/10/2025$425.00$1.277Put68,87426,87027,45812405
(+182)		52.47%
(-4.51%)		-0.18764615,171
10/10/2025$425.00$12.009Call18,0376,0085,5745984
(+191)		53.69%
(-3.82%)		0.8124873,134
10/10/2025$427.50$1.801Put47,08618,54119,9114628
(+747)		53.19%
(-3.38%)		-0.24588211,271
10/10/2025$427.50$10.033Call16,1025,8176,9351594
(-242)		53.19%
(-3.38%)		0.7542663,733
10/10/2025$430.00$2.497Put112,40642,19847,30318522
(+718)		51.71%
(-3.57%)		-0.31416924,104
10/10/2025$430.00$8.230Call84,68834,11234,0947525
(+1081)		53.66%
(-2.13%)		0.6860319,479
10/10/2025$432.50$3.389Put30,35012,40011,1313326
(+974)		51.38%
(-3.04%)		-0.3902717,276
10/10/2025$432.50$6.623Call46,93719,09519,0106215
(+476)		52.97%
(-2.40%)		0.61006311,869
10/10/2025$435.00$4.492Put28,81711,74011,8037305
(+523)		52.76%
(-1.73%)		-0.4709685,561
10/10/2025$435.00$5.225Call69,35126,80927,5196037
(+1217)		53.06%
(-1.82%)		0.52965815,530
10/10/2025$437.50$5.811Put5,3952,3921,7085376
(+1992)		51.81%
(-1.55%)		-0.5525171,669
10/10/2025$437.50$4.044Call31,38712,80911,5993644
(+834)		53.16%
(-1.17%)		0.4486567,578
10/10/2025$440.00$7.342Put13,5455,0645,1726639
(-305)		52.14%
(-1.17%)		-0.6311823,292
10/10/2025$440.00$3.072Call85,57233,12733,00512797
(+21)		53.89%
(-0.63%)		0.37088417,405
10/10/2025$442.50$9.072Put2,5088208802124
(+9)		52.16%
(-1.32%)		-0.703707566
10/10/2025$442.50$2.298Call20,5246,4357,39013671
(+1006)		54.56%
(+0.14%)		0.2996295,638
10/10/2025$445.00$10.980Put4,8761,0523,2614061
(-133)		52.88%
(-0.17%)		-0.767678677
10/10/2025$445.00$1.697Call28,87010,0529,5057584
(+1537)		55.38%
(+0.58%)		0.2372297,267
10/10/2025$447.50$13.040Put8972392051614
(-42)		53.20%
(-0.47%)		-0.821722242
10/10/2025$447.50$1.245Call13,2134,0655,6374508
(+100)		54.86%
(-0.01%)		0.1848543,382
10/10/2025$450.00$15.222Put2,4181,0307434620
(+213)		55.81%
(+0.38%)		-0.865524759
10/10/2025$450.00$0.912Call60,59723,65824,29623233
(+1856)		57.18%
(+1.63%)		0.1425410,769
10/10/2025$452.50$17.499Put4701591971789
(+25)		56.97%
(+0.93%)		-0.899688108
10/10/2025$452.50$0.672Call10,7372,9453,5269253
(+368)		58.07%
(+1.93%)		0.1094362,357
10/10/2025$455.00$19.845Put9523441402365
(-45)		53.60%
(-1.70%)		-0.925485220
10/10/2025$455.00$0.500Call25,1116,1789,40721181
(+1126)		58.34%
(+1.68%)		0.0841653,578
10/10/2025$457.50$22.239Put1021134708
(-23)		59.92%
(+2.65%)		-0.94455752
10/10/2025$457.50$0.379Call16,7712,5643,67111194
(-266)		61.09%
(+3.76%)		0.0651751,512
10/10/2025$460.00$24.667Put3,5161,4381,3261991
(-48)		53.71%
(-1.56%)		-0.958495918
10/10/2025$460.00$0.292Call21,2016,8088,26916087
(-383)		62.38%
(+4.46%)		0.0509943,837
10/10/2025$462.50$27.118Put1015016995
(-9)		63.57%
(+5.13%)		-0.9685438
10/10/2025$462.50$0.229Call3,9371,5799033554
(+29)		64.25%
(+5.81%)		0.040389815
10/10/2025$465.00$29.583Put459121196
(-38)		65.58%
(+6.54%)		-0.97599824
10/10/2025$465.00$0.183Call9,6423,1692,23613744
(+1330)		65.99%
(+6.55%)		0.0323922,573
10/10/2025$467.50$32.059Put41 - 1052
(-15)		67.65%
(+7.99%)		-0.9813584
10/10/2025$467.50$0.148Call5,1421,5392,0849902
(+261)		68.34%
(+8.36%)		0.026275640
10/10/2025$470.00$34.541Put314180411005
(-5)		69.76%
(+9.44%)		-0.98546882
10/10/2025$470.00$0.122Call9,2303,4993,00616948
(+951)		70.18%
(+9.69%)		0.0215331,617
10/10/2025$472.50$37.028Put1012242
(+3)		71.89%
(+10.87%)		-0.9885467
10/10/2025$472.50$0.101Call12,8569821,63014654
(+766)		71.89%
(+10.87%)		0.017799617
10/10/2025$475.00$39.518Put219 - 5583
(-10)		74.01%
(+12.26%)		-0.99087712
10/10/2025$475.00$0.084Call7,6652,9662,2899611
(+1697)		74.01%
(+12.26%)		0.0148221,033
10/10/2025$477.50$42.010Put21821303
(+5)		76.11%
(+13.61%)		-0.9927697
10/10/2025$477.50$0.071Call2,3647409013590
(+481)		76.11%
(+13.61%)		0.012424291
10/10/2025$480.00$44.504Put4,76136105612
(+159)		78.20%
(+14.90%)		-0.99417318
10/10/2025$480.00$0.060Call14,5373,4175,32018225
(+284)		78.20%
(+14.90%)		0.010472,299
10/10/2025$482.50$47.000Put721 - - 71
(+0)		80.26%
(+16.12%)		-0.9952752
10/10/2025$482.50$0.051Call1,3992965863158
(+303)		80.26%
(+16.15%)		0.008871213
10/10/2025$485.00$49.496Put2,42961246
(+0)		82.30%
(+17.28%)		-0.9961966
10/10/2025$485.00$0.044Call3,4339781,7166945
(+1329)		84.16%
(+19.32%)		0.007551420
10/10/2025$487.50$51.993Put646296 - 41
(-43)		84.31%
(+18.36%)		-0.9969274
10/10/2025$487.50$0.038Call2,1176979853974
(+2003)		84.31%
(+18.36%)		0.006454276
10/10/2025$490.00$54.491Put1,846688173
(-60)		86.30%
(+19.36%)		-0.997466
10/10/2025$490.00$0.033Call3,3292,2336699607
(+1314)		91.00%
(+24.55%)		0.005539461
10/10/2025$492.50$0.028Call9141831971989
(+329)		88.25%
(+20.27%)		0.004773113
10/10/2025$495.00$59.487Put30 - - 2
(-160)		90.19%
(+21.11%)		-0.9983021
10/10/2025$495.00$0.025Call1,4045243685258
(-86)		92.73%
(+23.65%)		0.004126253
10/10/2025$497.50$61.986Put5,120 - 2,580200
(-3)		92.10%
(+21.88%)		-0.9986112
10/10/2025$497.50$0.022Call1,6815726642351
(+337)		92.10%
(+21.88%)		0.003579162
10/10/2025$500.00$64.485Put254416015
(-1627)		93.99%
(+22.59%)		-0.99883212
10/10/2025$500.00$0.019Call9,4643,4425,34037161
(+2296)		94.87%
(+22.67%)		0.0031151,184
10/10/2025$502.50$0.017Call9586541482765
(-184)		95.85%
(+23.25%)		0.00271990
10/10/2025$505.00$0.015Call1,2113545553210
(-515)		105.34%
(+31.53%)		0.00238162
10/10/2025$507.50$0.013Call2661221131381
(-303)		99.51%
(+24.49%)		0.00208847
10/10/2025$510.00$74.483Put70 - - 5
(-15)		101.30%
(+25.07%)		-0.9994451
10/10/2025$510.00$0.011Call9495612217453
(+416)		101.30%
(+25.09%)		0.001838144
10/10/2025$512.50$0.010Call345327151387
(-52)		103.08%
(+25.67%)		0.00162136
10/10/2025$515.00$79.482Put82118
(-86)		104.83%
(+26.22%)		-0.9995993
10/10/2025$515.00$0.009Call27753562906
(-177)		104.83%
(+26.24%)		0.00143357
10/10/2025$517.50$0.008Call512125872
(-90)		106.56%
(+26.81%)		0.0012722
10/10/2025$520.00$84.482Put770 - - 50
(-6)		108.27%
(+27.34%)		-0.999721
10/10/2025$520.00$0.007Call1,0681637026720
(-940)		108.27%
(+27.38%)		0.001127130
10/10/2025$522.50$0.006Call21411146775
(-41)		109.97%
(+27.93%)		0.00100324
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:TSLA) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel