Free Trial
→ Is Elon's empire crumbling? (From Brownstone Research) (Ad) Free TSLA Stock Alerts

Tesla (TSLA) Options Chain & Prices

Tesla logo
$322.27 +2.36 (+0.74%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$320.87 -1.40 (-0.43%)
As of 08/7/2025 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
8/8/2025$260.00$0.033Put1,189429593808
(-2)		155.15%
(+41.78%)		-0.004129137
8/8/2025$260.00$62.052Call6 - - 439
(+5)		155.15%
(+41.59%)		0.9958295
8/8/2025$262.50$0.035Put1648741777
(+123)		149.77%
(+39.79%)		-0.00449221
8/8/2025$265.00$0.037Put8291144342711
(-104)		144.36%
(+36.76%)		-0.004887109
8/8/2025$265.00$57.058Call7 - - 144
(-19)		144.36%
(+37.95%)		0.9950713
8/8/2025$267.50$0.039Put734184241371
(-574)		138.92%
(+36.24%)		-0.00534448
8/8/2025$267.50$54.561Call2 - - 19
(+0)		138.91%
(+36.08%)		0.9946392
8/8/2025$270.00$52.064Call36414755
(-8)		133.43%
(+34.33%)		0.99416723
8/8/2025$272.50$0.043Put655393402078
(+286)		127.21%
(+32.17%)		-0.006309141
8/8/2025$272.50$49.567Call184723
(-1)		127.92%
(+32.39%)		0.99364915
8/8/2025$275.00$0.045Put1,752931,1075402
(+85)		122.38%
(+30.42%)		-0.006879245
8/8/2025$275.00$47.070Call722122246
(-16)		122.38%
(+30.29%)		0.99307912
8/8/2025$277.50$0.048Put562413122103
(-407)		117.72%
(+29.23%)		-0.00750889
8/8/2025$277.50$44.574Call51252554
(-3)		116.80%
(+28.31%)		0.992453
8/8/2025$280.00$0.050Put2,4144321,3187092
(-407)		111.15%
(+26.39%)		-0.008233383
8/8/2025$280.00$42.077Call60321206
(-48)		111.18%
(+26.42%)		0.99175315
8/8/2025$282.50$0.052Put35034562167
(-253)		105.53%
(+24.39%)		-0.00898583
8/8/2025$282.50$39.580Call87688126
(-15)		105.53%
(+24.28%)		0.9909738
8/8/2025$285.00$0.055Put2,0652167085874
(-644)		99.84%
(+22.34%)		-0.009865368
8/8/2025$285.00$37.084Call58341807
(-315)		99.84%
(+22.24%)		0.99009319
8/8/2025$287.50$0.058Put1,5481009614107
(-390)		94.07%
(+20.23%)		-0.010902234
8/8/2025$287.50$34.588Call552120297
(-3)		94.13%
(+20.28%)		0.9890858
8/8/2025$290.00$0.061Put5,6761,1652,94210139
(-1164)		86.82%
(+17.25%)		-0.012051792
8/8/2025$290.00$32.092Call3591041071732
(-392)		88.41%
(+18.12%)		0.98790767
8/8/2025$292.50$0.065Put1,6402106003490
(-92)		82.70%
(+16.13%)		-0.013476284
8/8/2025$292.50$29.596Call1033757
(-38)		82.70%
(+16.04%)		0.9864829
8/8/2025$295.00$0.069Put10,1139617,4669428
(+1136)		77.07%
(+14.95%)		-0.015285922
8/8/2025$295.00$27.102Call19145211029
(+7)		77.07%
(+13.93%)		0.98467375
8/8/2025$297.50$0.076Put3,2416421,1056088
(-291)		71.57%
(+12.90%)		-0.017718678
8/8/2025$297.50$24.610Call2043631730
(-33)		71.57%
(+11.79%)		0.9822461
8/8/2025$300.00$0.086Put30,0217,7768,24427096
(+5315)		67.60%
(+12.05%)		-0.0212013,066
8/8/2025$300.00$22.121Call12,44062963014299
(+10799)		61.47%
(+4.76%)		0.978757349
8/8/2025$302.50$0.103Put6,6682,6872,7806907
(+2085)		63.04%
(+9.78%)		-0.0265361,034
8/8/2025$302.50$19.639Call1,085441122593
(-178)		61.13%
(+7.11%)		0.973422130
8/8/2025$305.00$0.133Put16,4575,9356,33811527
(+734)		56.95%
(+6.50%)		-0.0352483,560
8/8/2025$305.00$17.129Call1,1554313204929
(-321)		56.92%
(+5.27%)		0.964616324
8/8/2025$307.50$0.187Put15,4605,7296,5849297
(+3624)		53.13%
(+4.36%)		-0.0501283,186
8/8/2025$307.50$14.725Call3,3045743855748
(-824)		44.76%
(-0.95%)		0.94983474
8/8/2025$310.00$0.288Put62,09524,15526,23218474
(+6525)		50.27%
(+2.97%)		-0.07562110,161
8/8/2025$310.00$12.326Call12,8495,4974,05910331
(-4377)		50.46%
(+3.14%)		0.9243371,774
Sell this, buy that (Ad)

What you don’t own matters just as much as what you do. That’s the thinking behind Eric Fry’s long-time strategy: Sell This, Buy That. In his newest presentation, Eric reveals 7 new trade ideas—pairing overhyped, vulnerable stocks with lesser-known opportunities showing real upside. These contrarian picks come from the same approach that helped him beat Wall Street legends 10-to-1 in Portfolios with Purpose.

Click here to see all 7 trade ideas, including full tickers and analysis—100% free.
8/8/2025$312.50$0.471Put25,25910,3958,9395424
(+1962)		48.00%
(+1.83%)		-0.1177756,424
8/8/2025$312.50$9.971Call11,9964,6643,69610059
(-2910)		48.05%
(+0.62%)		0.8817341,682
8/8/2025$315.00$0.792Put82,31531,54131,6729656
(+5380)		46.43%
(+0.77%)		-0.18306816,662
8/8/2025$315.00$7.832Call32,7039,1138,82127081
(+1556)		46.58%
(-0.09%)		0.8168934,407
8/8/2025$317.50$1.326Put77,90230,08131,4095536
(+3377)		45.04%
(-0.24%)		-0.27531816,419
8/8/2025$317.50$5.867Call38,25315,79614,32615993
(+1595)		45.61%
(-0.52%)		0.724668,038
8/8/2025$322.50$3.317Put13,1805,1624,8291941
(+142)		44.84%
(-0.52%)		-0.5190172,872
8/8/2025$322.50$2.860Call86,07634,06234,0208567
(-616)		44.72%
(-0.34%)		0.4814118,821
8/8/2025$325.00$4.851Put12,2914,9254,7192782
(+686)		45.75%
(+0.31%)		-0.644882,273
8/8/2025$325.00$1.875Call85,87030,89636,36426207
(+5642)		45.88%
(+0.38%)		0.35884119,510
8/8/2025$327.50$6.658Put3,1151,3541,194981
(+61)		46.88%
(+1.27%)		-0.748339710
8/8/2025$327.50$1.196Call28,08710,36312,04716078
(+8326)		46.88%
(+1.27%)		0.2545336,889
8/8/2025$330.00$8.722Put5,4472,6931,8862280
(-190)		47.38%
(+2.20%)		-0.830505827
8/8/2025$330.00$0.752Call48,62820,52318,77130759
(+7007)		47.85%
(+2.26%)		0.17428411,176
8/8/2025$332.50$10.953Put526178213396
(+48)		50.37%
(+4.53%)		-0.889448171
8/8/2025$332.50$0.472Call11,8204,5883,5018324
(+2749)		49.37%
(+3.42%)		0.1169092,752
8/8/2025$335.00$13.293Put442194108455
(-33)		50.46%
(+3.26%)		-0.92952157
8/8/2025$337.50$15.699Put319196108234
(+97)		53.67%
(+5.45%)		-0.955603142
8/8/2025$337.50$0.192Call5,9791,4471,28911674
(+6623)		53.40%
(+5.17%)		0.051816919
8/8/2025$340.00$18.144Put1,263753438610
(+23)		55.82%
(-1.93%)		-0.97205192
8/8/2025$340.00$0.126Call16,0274,4694,46715646
(+1193)		55.19%
(+5.73%)		0.0349121,631
8/8/2025$342.50$20.613Put694127218
(-23)		58.17%
(+7.15%)		-0.98216436
8/8/2025$342.50$0.085Call2,8431,3621,2105337
(+564)		58.17%
(+7.07%)		0.024052389
8/8/2025$345.00$23.096Put994634255
(-5)		60.76%
(+8.05%)		-0.9882635
8/8/2025$345.00$0.061Call3,0029831,15115617
(+382)		58.39%
(+5.51%)		0.017134494
8/8/2025$347.50$25.586Put1,34022105
(+6)		63.62%
(+9.09%)		-0.9918368
8/8/2025$347.50$0.045Call1,6912461,2413041
(+313)		63.62%
(+8.99%)		0.012605223
8/8/2025$352.50$30.577Put152 - - 7
(+1)		70.08%
(+11.72%)		-0.9954372
8/8/2025$352.50$0.030Call9213155402400
(+305)		70.08%
(+11.72%)		0.007972122
8/8/2025$355.00$33.075Put26213
(+2)		73.59%
(+13.27%)		-0.9963345
8/8/2025$355.00$0.025Call7121644293804
(+211)		74.31%
(+14.36%)		0.006664106
8/8/2025$357.50$35.573Put5904134920
(+20)		77.22%
(+14.80%)		-0.9969715
8/8/2025$357.50$0.022Call6418412096
(+113)		77.22%
(+14.94%)		0.00572729
8/8/2025$360.00$38.072Put4428120
(-3)		80.91%
(+16.68%)		-0.9974367
8/8/2025$360.00$0.020Call3,0711,2041,3746571
(-113)		74.96%
(+10.74%)		0.005027213
8/8/2025$362.50$0.019Call1,0511994853
(-102)		84.63%
(+18.48%)		0.00448455
8/8/2025$365.00$43.071Put421 - 6
(+0)		88.36%
(+20.15%)		-0.9979873
8/8/2025$365.00$0.017Call8304582923114
(+217)		88.36%
(+20.30%)		0.00404893
8/8/2025$367.50$0.016Call45893471018
(+258)		92.07%
(+21.97%)		0.00368846
8/8/2025$370.00$48.110Put4 - - 0
(+0)		95.86%
(+23.89%)		-0.9983554
8/8/2025$370.00$0.016Call1,6148437195277
(+512)		95.76%
(+23.79%)		0.003383106
8/8/2025$372.50$0.015Call48345421835
(+16)		99.40%
(+25.74%)		0.0031236
8/8/2025$375.00$0.014Call741177093214
(-244)		103.00%
(+27.36%)		0.00288845
8/8/2025$377.50$55.569Put1 - - 0
(+0)		106.55%
(+29.26%)		-0.9987581
8/8/2025$377.50$0.013Call69 - 691675
(+16)		106.55%
(+29.26%)		0.0026829
8/8/2025$380.00$58.069Put8 - - 1
(+0)		110.04%
(+30.97%)		-0.9988652
8/8/2025$380.00$0.013Call151151214118
(-19)		107.26%
(+22.83%)		0.00249639
8/8/2025$382.50$0.012Call18110246653
(+2)		113.48%
(+32.65%)		0.00232826
8/8/2025$385.00$63.108Put52 - - 5
(+0)		117.00%
(+34.09%)		-0.9990383
8/8/2025$385.00$0.012Call4081522461847
(-4)		117.00%
(+34.27%)		0.00218240
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.

All the details are waiting for you now — but you need to act before the September 1st funding windo
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 8/8/2025 by MarketBeat.com Staff
From Our Partners
Protect 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 | Sponsored
Sell this, buy that
What you don’t own matters just as much as what you do. That’s the thinking behind Eric Fry’s long-time strate...
InvestorPlace | Sponsored
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsored
Altucher: Trump’s Great Gain is starting
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsored
Critical AI announcement set to ignite AI 2.0
A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...
Timothy Sykes | Sponsored
Trump’s new nightmare
According to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...
Porter & Company | Sponsored
The Day Silicon Dies
The Day China Left America's Supercomputers in the Dust In 200 seconds, China's quantum computer accomplish...
The Oxford Club | Sponsored
This accelerated income plan is solving American's #1 retirement fear
The #1 fear in retirement today? Running out of money. That’s why income expert Tim Plaehn created a simple...
Investors Alley | Sponsored