Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free TSLA Stock Alerts

Tesla (TSLA) Options Chain & Prices

Tesla logo
$422.83 +1.21 (+0.29%)
As of 03:12 PM Eastern
This is a fair market value 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
9/19/2025$337.50$0.168Put9265613362036
(+226)		108.56%
(+18.64%)		-0.011684117
9/19/2025$337.50$84.405Call42541487
(-34)		110.08%
(+20.19%)		0.98836113
9/19/2025$340.00$0.000Put2,000 - - 8318
(+0)		107.31%
(+107.31%)		01
9/19/2025$340.00$0.000Call2,000 - - 8318
(+0)		01
9/19/2025$342.50$0.187Put7981185572046
(-311)		104.45%
(+18.46%)		-0.013364135
9/19/2025$342.50$79.427Call43311172
(-162)		105.16%
(+19.19%)		0.98668216
9/19/2025$345.00$0.196Put1,4172723678257
(-1608)		100.52%
(+16.39%)		-0.014292262
9/19/2025$345.00$76.959Call323181135773
(-438)		101.36%
(+17.25%)		0.985701111
9/19/2025$347.50$0.207Put1,7452715693535
(-122)		100.27%
(+17.94%)		-0.015339315
9/19/2025$347.50$74.451Call351245512383
(-340)		100.27%
(+17.94%)		0.98468176
9/19/2025$352.50$0.234Put5631881682878
(-80)		94.33%
(+15.27%)		-0.017803188
9/19/2025$352.50$69.480Call13430681377
(-44)		95.43%
(+16.37%)		0.98224437
9/19/2025$355.00$0.249Put7,9625,6691,5308368
(+290)		92.01%
(+15.38%)		-0.019243963
9/19/2025$355.00$66.997Call37039294835
(-1206)		93.05%
(+15.47%)		0.980804150
9/19/2025$357.50$0.266Put1,1426144232925
(+63)		89.91%
(+14.68%)		-0.020876229
9/19/2025$357.50$64.516Call6011231184
(-160)		90.45%
(+14.24%)		0.9791734
9/19/2025$362.50$0.309Put1,6854188673499
(+839)		85.35%
(+11.54%)		-0.024941392
9/19/2025$362.50$59.562Call813342302
(-138)		86.24%
(+12.43%)		0.97510534
9/19/2025$365.00$0.338Put3,7301,2471,3548007
(+1706)		83.33%
(+11.56%)		-0.027511864
9/19/2025$365.00$57.092Call453781028651
(-1057)		84.13%
(+11.35%)		0.972534161
9/19/2025$367.50$0.372Put1,5965774173243
(+742)		80.91%
(+9.06%)		-0.030559469
9/19/2025$367.50$54.628Call11940132584
(-331)		82.12%
(+10.28%)		0.96948361
9/19/2025$370.00$0.413Put7,9222,4193,54610618
(+740)		79.29%
(+9.45%)		-0.0342031,632
9/19/2025$370.00$52.171Call2,51333147615472
(-2868)		79.11%
(+10.04%)		0.965836412
9/19/2025$372.50$0.465Put2,5804761,4883890
(+717)		78.52%
(+8.26%)		-0.038583811
9/19/2025$372.50$49.724Call12343242946
(-272)		78.49%
(+8.23%)		0.96145361
9/19/2025$375.00$0.528Put12,3391,8087,43910748
(+3014)		75.78%
(+7.54%)		-0.043842,022
9/19/2025$377.50$0.606Put4,3031,5411,8023080
(+1252)		74.76%
(+7.35%)		-0.0501461,123
9/19/2025$377.50$44.869Call12719271723
(-233)		75.39%
(+6.38%)		0.94987855
9/19/2025$380.00$0.702Put15,1855,4995,79310925
(+3372)		73.26%
(+6.19%)		-0.0576863,668
9/19/2025$380.00$42.467Call1,15025136017006
(-80)		74.04%
(+5.55%)		0.942331470
9/19/2025$382.50$0.819Put5,6121,9282,0981887
(+658)		72.82%
(+4.78%)		-0.0666321,291
9/19/2025$382.50$40.085Call22433944834
(-971)		72.81%
(+4.77%)		0.93337386
9/19/2025$385.00$0.962Put10,8823,4353,9226110
(+203)		71.70%
(+4.04%)		-0.077292,812
9/19/2025$387.50$1.133Put8,4302,9732,9923033
(+939)		69.84%
(+4.14%)		-0.0895612,177
9/19/2025$387.50$35.421Call7422203085193
(-486)		68.79%
(+3.41%)		0.910548275
9/19/2025$390.00$1.339Put27,2168,74710,8079569
(+3267)		69.13%
(+3.57%)		-0.1039295,611
9/19/2025$390.00$33.112Call3,0321,2049829572
(-2689)		69.76%
(+2.69%)		0.896066669
9/19/2025$392.50$1.586Put6,6921,9832,5713625
(+1274)		68.33%
(+3.20%)		-0.1204772,046
9/19/2025$392.50$30.861Call1,2013885589772
(+1740)		68.92%
(+3.74%)		0.879513437
9/19/2025$395.00$1.884Put13,5504,5673,43910155
(+7486)		68.16%
(+1.45%)		-0.1396173,847
9/19/2025$395.00$28.656Call2,28968569913523
(-769)		67.52%
(+2.66%)		0.860615647
9/19/2025$397.50$2.227Put5,8941,9572,0531869
(+1388)		66.94%
(+1.63%)		-0.1608152,035
9/19/2025$397.50$26.520Call2,0317611,0297443
(+3623)		64.94%
(-1.17%)		0.839459571
9/19/2025$400.00$2.636Put56,67419,94322,59127399
(+17115)		66.40%
(+1.15%)		-0.18488411,120
9/19/2025$400.00$24.429Call17,4145,6726,68845466
(-10184)		66.38%
(+1.08%)		0.8154793,382
9/19/2025$402.50$3.121Put4,6281,3801,6921703
(+1378)		66.25%
(+1.21%)		-0.2119361,647
9/19/2025$402.50$22.396Call6,8108841,4885455
(-7058)		66.34%
(-0.26%)		0.788496862
9/19/2025$405.00$3.671Put13,6674,6004,8566981
(+5707)		65.49%
(+0.21%)		-0.241064,144
9/19/2025$405.00$20.465Call12,6031,7531,81414866
(-6151)		65.12%
(+0.10%)		0.7594971,676
9/19/2025$407.50$4.314Put7,3992,6103,1012712
(+2712)		65.12%
(+0.03%)		-0.273052,262
9/19/2025$407.50$18.609Call5,3161,7152,5682129
(+2129)		65.58%
(+0.45%)		0.7276191,428
9/19/2025$410.00$5.053Put32,59510,91812,98712722
(+9733)		64.99%
(-0.68%)		-0.3074228,810
9/19/2025$410.00$16.839Call21,0908,6457,99314529
(-6109)		64.80%
(-2.20%)		0.6930255,118
9/19/2025$412.50$5.907Put18,7447,8876,9471948
(+1948)		65.08%
(-2.17%)		-0.3442194,815
9/19/2025$412.50$15.181Call10,4744,1984,3711669
(+1669)		64.52%
(-1.31%)		0.6567713,282
9/19/2025$415.00$6.857Put36,18112,93714,7446911
(+6699)		65.00%
(-2.56%)		-0.3822438,977
9/19/2025$415.00$13.630Call39,56416,34016,05510391
(-40)		65.00%
(-2.56%)		0.61890911,275
9/19/2025$417.50$7.904Put35,44013,47416,4703540
(+3540)		64.92%
(-1.82%)		-0.4210767,102
9/19/2025$417.50$12.195Call38,03617,58014,8122931
(+2931)		64.70%
(-1.75%)		0.5802910,523
9/19/2025$420.00$9.079Put47,63418,87919,24611940
(+9046)		65.18%
(-1.79%)		-0.4608059,582
9/19/2025$422.50$10.369Put8,7283,2383,5241286
(+1286)		65.26%
(-3.53%)		-0.5006272,129
9/19/2025$422.50$9.654Call28,07911,95510,8653694
(+3694)		64.58%
(-2.64%)		0.5008637,887
9/19/2025$425.00$11.769Put7,3272,5832,7264424
(+2193)		65.35%
(-2.54%)		-0.5398731,550
9/19/2025$425.00$8.553Call49,37717,34518,78519532
(+3046)		65.01%
(-2.68%)		0.46209612,550
9/19/2025$427.50$13.299Put3,1981,1291,196343
(+343)		65.92%
(-3.93%)		-0.578358556
9/19/2025$427.50$7.558Call13,1374,2614,6701323
(+1323)		65.70%
(-4.15%)		0.4238413,702
9/19/2025$430.00$14.908Put5,5541,7212,5402722
(+2120)		66.17%
(-2.31%)		-0.6151611,093
9/19/2025$430.00$6.664Call56,40022,87020,80715873
(+6306)		66.47%
(-3.96%)		0.38723514,353
9/19/2025$432.50$16.613Put1,437611685203
(+203)		66.57%
(-4.48%)		-0.65024472
9/19/2025$432.50$5.860Call8,8992,9803,98213153
(+13153)		66.50%
(-2.80%)		0.352452,945
9/19/2025$435.00$18.403Put1,773574735421
(+366)		67.25%
(-4.46%)		-0.683388444
9/19/2025$435.00$5.150Call26,57611,0949,10315276
(+10615)		66.73%
(-4.98%)		0.3193826,709
9/19/2025$437.50$20.248Put947347323170
(+170)		67.67%
(-4.71%)		-0.714447230
9/19/2025$437.50$4.509Call5,3962,0532,0126254
(+6254)		67.51%
(-3.31%)		0.2884781,918
9/19/2025$440.00$22.214Put2,3968231,2892361
(+2214)		68.28%
(-4.81%)		-0.743361563
9/19/2025$440.00$3.950Call30,45710,39412,56916039
(+6266)		68.28%
(-4.81%)		0.2597218,099
9/19/2025$442.50$24.221Put554232233134
(+134)		69.39%
(-4.41%)		-0.770086205
9/19/2025$442.50$3.444Call6,3602,7902,3951155
(+1155)		68.31%
(-3.44%)		0.2329882,122
9/19/2025$445.00$26.286Put676188427336
(+162)		69.36%
(-5.18%)		-0.794682227
9/19/2025$445.00$3.002Call26,3947,89910,4596098
(+2041)		69.16%
(-3.13%)		0.208465,596
9/19/2025$447.50$28.377Put462247199167
(+167)		69.80%
(-5.50%)		-0.81736188
9/19/2025$447.50$2.623Call12,7405,0535,1951162
(+1162)		69.92%
(-5.38%)		0.1862734,060
9/19/2025$450.00$30.571Put9673155131233
(+692)		70.50%
(-5.57%)		-0.837536312
9/19/2025$450.00$2.284Call60,91223,92122,81333587
(+7365)		70.50%
(-3.23%)		0.16595314,703
9/19/2025$452.50$32.754Put2972237371
(+71)		70.96%
(-5.89%)		-0.85625134
9/19/2025$452.50$1.979Call8,2623,1042,89912858
(+12858)		71.04%
(-3.17%)		0.1472752,628
9/19/2025$455.00$35.031Put25917069184
(+160)		71.72%
(-5.93%)		-0.872435110
9/19/2025$455.00$1.722Call19,92210,1436,00312886
(+10054)		71.85%
(-3.31%)		0.130774,189
9/19/2025$457.50$37.315Put97355842
(+42)		72.38%
(-6.08%)		-0.88719751
9/19/2025$457.50$1.499Call7,5183,6312,5726696
(+6696)		72.31%
(-6.15%)		0.1160221,798
9/19/2025$460.00$39.629Put27825135252
(+235)		73.07%
(-6.20%)		-0.90027344
9/19/2025$460.00$1.316Call18,3366,3296,5166290
(+2793)		73.07%
(-6.20%)		0.1033045,042
9/19/2025$462.50$41.940Put4837725
(+25)		73.63%
(-6.47%)		-0.91229721
9/19/2025$462.50$1.142Call3,2941,2501,209937
(+937)		74.03%
(-3.73%)		0.0913131,041
9/19/2025$465.00$44.304Put30198203
(+151)		74.37%
(-6.56%)		-0.92254314
9/19/2025$465.00$0.999Call9,5363,0643,9655171
(+1965)		74.67%
(-3.65%)		0.0810522,098
9/19/2025$467.50$0.884Call2,7259401,1181022
(+1022)		75.32%
(-6.46%)		0.072394869
9/19/2025$470.00$49.112Put623026106
(+95)		76.13%
(-6.51%)		-0.93918517
9/19/2025$470.00$0.778Call11,0314,5433,3198256
(+3682)		76.46%
(-3.50%)		0.0644122,456
9/19/2025$472.50$51.526Put2115
(+5)		76.96%
(-6.54%)		-0.946222
9/19/2025$472.50$0.679Call1,341416627460
(+460)		76.73%
(-5.92%)		0.057005463
9/19/2025$475.00$53.925Put1365128168
(+148)		77.40%
(-6.98%)		-0.95277911
9/19/2025$475.00$0.606Call13,1293,6154,03711788
(+5739)		77.92%
(-3.86%)		0.0511831,701
9/19/2025$477.50$0.531Call1,901496947706
(+706)		79.16%
(-6.09%)		0.045378458
9/19/2025$480.00$58.832Put7 - 623
(+10)		79.57%
(-6.57%)		-0.962715
9/19/2025$480.00$0.471Call12,4505,9714,66912481
(+5549)		79.66%
(-3.56%)		0.0405832,065
9/19/2025$482.50$61.286Put10 - - 15
(+15)		80.48%
(-6.55%)		-0.9669532
9/19/2025$482.50$0.420Call814221385709
(+709)		80.55%
(-6.48%)		0.03637295
9/19/2025$485.00$63.744Put207316
(+13)		81.41%
(-6.52%)		-0.9706915
9/19/2025$485.00$0.380Call4,6671,4531,3284828
(+2108)		81.41%
(-6.52%)		0.0329871,020
9/19/2025$487.50$0.341Call8152024051451
(+1451)		82.30%
(-6.54%)		0.029718242
9/19/2025$490.00$0.302Call2,9151,1321,0256289
(+3156)		83.16%
(-3.83%)		0.026543628
9/19/2025$492.50$71.156Put43 - 2
(+2)		84.35%
(-6.32%)		-0.9793912
9/19/2025$492.50$0.277Call724361297394
(+394)		84.42%
(-6.24%)		0.024317184
9/19/2025$495.00$0.252Call1,3697244624666
(+2145)		85.73%
(-3.09%)		0.022093342
9/19/2025$497.50$0.229Call687164307416
(+416)		86.41%
(-6.09%)		0.020131187
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 9/17/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | 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
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump’s Plan May Undo 1933’s Biggest Financial Injustice
Trump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...
American Hartford Gold | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel