Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Tesla (TSLA) Options Chain & Prices

Tesla logo
$349.60 -2.07 (-0.59%)
Closing price 08/27/2025 04:00 PM Eastern
Extended Trading
$349.72 +0.12 (+0.03%)
As of 08:52 AM 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
8/29/2025$280.00$0.039Put2,2034671,2025145
(+617)		115.72%
(+11.39%)		-0.004265198
8/29/2025$280.00$70.078Call51155667
(-12)		115.72%
(+11.39%)		0.99578715
8/29/2025$282.50$0.044Put40581721418
(+343)		113.03%
(+11.17%)		-0.00486625
8/29/2025$285.00$0.049Put28785373269
(+100)		110.29%
(+10.95%)		-0.00554545
8/29/2025$285.00$65.092Call1 - - 168
(-1)		110.29%
(+10.95%)		0.9945071
8/29/2025$287.50$0.055Put42420113947
(+57)		107.48%
(+10.70%)		-0.006339
8/29/2025$290.00$0.062Put6011081066948
(-1288)		101.88%
(+7.70%)		-0.007133125
8/29/2025$290.00$60.108Call11 - 1385
(-2)		104.59%
(+10.41%)		0.9929196
8/29/2025$292.50$0.069Put5471651824493
(+92)		101.60%
(+10.06%)		-0.00804864
8/29/2025$295.00$0.076Put1,0002782484435
(+430)		97.17%
(+8.29%)		-0.009059196
8/29/2025$295.00$55.125Call1842552
(+1)		98.54%
(+98.54%)		0.99099310
8/29/2025$297.50$0.084Put33558441514
(+302)		94.72%
(+7.72%)		-0.01018393
8/29/2025$297.50$52.635Call12 - 1082
(+0)		95.42%
(+9.21%)		0.989874
8/29/2025$300.00$0.092Put3,4956611,40619849
(+7)		92.24%
(+8.99%)		-0.011444539
8/29/2025$300.00$50.145Call21166499907
(-44)		123.06%
(+41.38%)		0.98860870
8/29/2025$302.50$0.102Put40390511643
(-7)		89.02%
(+8.17%)		-0.01287494
8/29/2025$302.50$47.656Call1839242
(-1)		89.02%
(+8.17%)		0.98718110
8/29/2025$305.00$0.112Put1,4824635195710
(+53)		85.78%
(+7.60%)		-0.014519204
8/29/2025$305.00$45.168Call1075224860
(-46)		85.78%
(+7.60%)		0.98553649
8/29/2025$307.50$0.124Put530492433279
(-331)		82.55%
(+7.00%)		-0.016445109
8/29/2025$307.50$42.681Call30613249
(-3)		82.55%
(+7.00%)		0.98361116
8/29/2025$310.00$0.138Put1,8606814958456
(+122)		78.25%
(+5.22%)		-0.01874400
8/29/2025$310.00$40.197Call276151441685
(-57)		79.33%
(+6.37%)		0.98131475
8/29/2025$312.50$0.155Put1,4335273493261
(+349)		74.58%
(+4.63%)		-0.021527294
8/29/2025$312.50$37.716Call36 - 4577
(-6)		76.17%
(+5.73%)		0.97852815
8/29/2025$315.00$0.177Put2,5086441,1398076
(-90)		73.08%
(+5.09%)		-0.024992532
8/29/2025$315.00$35.239Call620131502447
(-105)		73.08%
(-2.29%)		0.975065101
8/29/2025$317.50$0.204Put1,5353845763825
(+543)		70.10%
(+4.46%)		-0.029379305
8/29/2025$317.50$32.768Call41914814
(-1)		70.10%
(+4.46%)		0.9706826
8/29/2025$320.00$0.240Put7,3001,9093,60518897
(+1319)		66.57%
(+3.19%)		-0.0350481,173
8/29/2025$320.00$30.305Call8353851624957
(-1703)		62.61%
(+0.34%)		0.965016283
8/29/2025$322.50$0.288Put1,4493275174574
(+385)		63.63%
(+2.51%)		-0.042475488
8/29/2025$322.50$27.855Call374202493421
(-1195)		64.59%
(+3.27%)		0.957595106
8/29/2025$325.00$0.353Put11,7743,2625,59410916
(+1434)		61.17%
(+1.92%)		-0.052291,533
8/29/2025$325.00$25.421Call8731571594741
(-2000)		57.08%
(-4.99%)		0.947792223
8/29/2025$327.50$0.442Put4,4018441,0154967
(+878)		59.69%
(+2.38%)		-0.065321847
8/29/2025$327.50$23.012Call29140704850
(-826)		59.82%
(+2.25%)		0.93478282
8/29/2025$330.00$0.564Put14,3525,3704,94515362
(+2716)		57.67%
(+2.17%)		-0.0825763,101
8/29/2025$330.00$20.636Call3,1861,0501,3209270
(+66)		55.74%
(+0.98%)		0.917556699
8/29/2025$332.50$0.732Put12,6574,7415,0416799
(+1620)		55.58%
(+1.55%)		-0.1052251,474
A New Way to Double Your Retirement Income? (Ad)

Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boom. For retirees, that could mean a way to generate reliable monthly income—without the outdated 4% withdrawal rule, risky trading, or high-fee annuities. If you’re ready to stop worrying about money running out and start enjoying the freedom to cover expenses, treat loved ones, and live life on your terms, this may be exactly what you’ve been waiting for.tc pixel

Click here to see how to turn your savings into a monthly income machine.
8/29/2025$332.50$18.305Call7292333066449
(+1237)		55.86%
(+1.98%)		0.894967290
8/29/2025$335.00$0.960Put12,8604,1694,98110379
(+1870)		54.07%
(+1.47%)		-0.1345433,413
8/29/2025$335.00$16.034Call1,43628646913621
(-144)		53.07%
(+0.28%)		0.865748464
8/29/2025$337.50$1.268Put11,0973,6714,2047602
(+1051)		52.61%
(+1.28%)		-0.1717742,662
8/29/2025$337.50$13.843Call1,6475596196931
(-250)		51.92%
(+1.96%)		0.828671529
8/29/2025$340.00$1.676Put40,69714,52217,49515525
(+1497)		51.21%
(+1.02%)		-0.2179978,079
8/29/2025$340.00$11.752Call11,7053,1802,58014140
(+461)		51.09%
(+0.68%)		0.7827072,147
8/29/2025$342.50$2.212Put19,9285,94110,0785335
(+716)		49.93%
(+0.59%)		-0.2738934,148
8/29/2025$342.50$9.787Call5,7711,7382,1736762
(-49)		49.44%
(+0.34%)		0.7272191,496
8/29/2025$345.00$2.904Put38,30514,59914,5646583
(+568)		48.80%
(-0.08%)		-0.3394728,383
8/29/2025$345.00$7.978Call13,7103,3964,24716095
(+2649)		48.35%
(-0.09%)		0.6622342,824
8/29/2025$347.50$3.787Put21,7049,1947,1654145
(+1948)		48.36%
(+0.60%)		-0.4136465,019
8/29/2025$347.50$6.357Call9,2742,6824,75911317
(+1759)		47.50%
(-0.13%)		0.5888672,169
8/29/2025$350.00$4.893Put67,72329,11725,0636818
(+2688)		47.79%
(+0.83%)		-0.49361515,371
8/29/2025$352.50$6.239Put28,05912,11110,4441988
(+1123)		47.63%
(+0.76%)		-0.5748587,279
8/29/2025$352.50$3.795Call70,09928,08227,4698537
(+911)		47.06%
(+0.40%)		0.42973917,213
8/29/2025$355.00$7.814Put11,2085,0604,4062446
(+1293)		47.85%
(+1.32%)		-0.6525432,671
8/29/2025$355.00$2.859Call134,75751,37155,72323039
(+7018)		46.09%
(+0.07%)		0.35311630,860
8/29/2025$357.50$9.590Put2,274982830878
(+353)		47.37%
(+0.99%)		-0.723108640
8/29/2025$357.50$2.122Call24,9778,08311,9519988
(+398)		47.37%
(+0.80%)		0.2834937,181
8/29/2025$360.00$11.537Put6,7631,8962,9532427
(+927)		47.53%
(+1.11%)		-0.7844531,301
8/29/2025$360.00$1.553Call117,37845,69349,06439203
(+9426)		46.85%
(+0.40%)		0.22283927,888
8/29/2025$362.50$13.625Put1,890753642474
(+209)		48.23%
(+1.45%)		-0.835714478
8/29/2025$362.50$1.125Call18,2036,8296,86411099
(+3153)		48.28%
(+1.66%)		0.172015,189
8/29/2025$365.00$15.826Put8764883093007
(+230)		48.63%
(+1.58%)		-0.876993321
8/29/2025$365.00$0.809Call29,16310,41810,63821669
(+5825)		48.85%
(+2.06%)		0.130948,786
8/29/2025$367.50$18.114Put367168151191
(+95)		49.62%
(+2.22%)		-0.909121127
8/29/2025$367.50$0.583Call14,4685,6076,24916150
(+499)		49.62%
(+2.71%)		0.0988853,826
8/29/2025$370.00$20.470Put1,097379584712
(+93)		50.58%
(+3.36%)		-0.933284229
8/29/2025$372.50$22.873Put1596966125
(+57)		51.74%
(+3.35%)		-0.95101453
8/29/2025$372.50$0.312Call9,1663,6263,2085327
(+1579)		51.74%
(+3.35%)		0.0566542,116
8/29/2025$375.00$25.309Put273118112236
(+92)		53.10%
(+4.06%)		-0.963873107
8/29/2025$375.00$0.236Call13,9094,7836,8089506
(-64)		53.02%
(+3.95%)		0.043582,674
8/29/2025$377.50$27.765Put24711111527
(+12)		55.73%
(+5.92%)		-0.97303876
8/29/2025$377.50$0.182Call3,5791,5891,5083513
(+411)		54.67%
(+4.91%)		0.034115844
8/29/2025$380.00$30.238Put30316810781
(+19)		56.41%
(+5.71%)		-0.97946380
8/29/2025$380.00$0.145Call11,6044,5244,74619942
(+3541)		56.41%
(+5.71%)		0.027251,751
8/29/2025$382.50$32.718Put423848
(+0)		58.30%
(+6.60%)		-0.9841119
8/29/2025$382.50$0.119Call1,6784258541810
(+135)		58.30%
(+6.60%)		0.022225333
8/29/2025$385.00$35.206Put137235
(+3)		60.32%
(+7.52%)		-0.9873839
8/29/2025$385.00$0.100Call2,8121,1111,5305120
(-193)		60.71%
(+8.39%)		0.018485474
8/29/2025$387.50$37.696Put2 - 14
(+0)		62.43%
(+8.44%)		-0.9898122
8/29/2025$387.50$0.085Call1,2723525591634
(+373)		62.43%
(+9.07%)		0.015649179
8/29/2025$390.00$40.189Put3232 - 41
(+13)		64.60%
(+9.34%)		-0.9916839
8/29/2025$390.00$0.074Call2,5847121,3535419
(+1446)		64.60%
(+9.38%)		0.013455383
8/29/2025$392.50$42.684Put10646
(+4)		66.81%
(+10.22%)		-0.99302710
8/29/2025$392.50$0.066Call1,1224024271166
(+173)		66.81%
(+10.22%)		0.011717143
8/29/2025$395.00$45.181Put4 - 41
(+1)		69.05%
(+11.06%)		-0.9940782
8/29/2025$395.00$0.059Call1,6421421,2553317
(+843)		69.05%
(+11.65%)		0.010313134
8/29/2025$397.50$47.678Put33 - 3
(+3)		71.29%
(+11.87%)		-0.9949451
Chase, Bank of America, Wells Fargo Preparing for BIG Change (Ad)

Thanks to this brand-new law #S.1582 signed by President Trump… Jeff Brown believes the largest banks in America could soon begin to replace every single dollar in your bank account… With a better, more technologically advanced dollar… Potentially making a lot of people rich in the process.tc pixel

Click here to get the details, because this could be a $21 trillion money revolution.
8/29/2025$397.50$0.053Call507213421454
(+701)		71.29%
(+11.87%)		0.00916184
8/29/2025$400.00$50.175Put221840
(+0)		73.53%
(+12.64%)		-0.99567313
8/29/2025$400.00$0.049Call6,2271,5324,27112354
(+726)		74.12%
(+13.44%)		0.008198607
8/29/2025$405.00$55.172Put1010 - 0
(+0)		77.97%
(+14.07%)		-0.9967242
8/29/2025$405.00$0.041Call9904551645922
(+1092)		77.97%
(+14.07%)		0.006679101
8/29/2025$410.00$0.035Call2,6631,0661,3753090
(+480)		82.34%
(+15.36%)		0.005542150
8/29/2025$415.00$0.030Call209541462369
(+26)		86.60%
(+16.54%)		0.00466344
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 8/28/2025 by MarketBeat.com Staff
From Our Partners
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | 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
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
Small Washington, DC Group Could Crash US Stocks
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel