Free Trial

Tesla (TSLA) Options Chain & Prices

Tesla logo
$282.16 -9.87 (-3.38%)
As of 04/30/2025 04:00 PM Eastern

TSLA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$227.50$0.089Put1,2126633472307
(-173)
128.53%
(-2.31%)
-0.009827272
5/2/2025$227.50$55.851Call1713386
(+0)
128.53%
(-2.31%)
0.9901359
5/2/2025$230.00$0.099Put4,8252,1741,88410938
(-894)
121.48%
(-7.45%)
-0.011172989
5/2/2025$230.00$53.362Call199107191664
(-58)
124.67%
(-2.89%)
0.9887955
5/2/2025$232.50$0.112Put2,3981,2778722636
(+272)
118.56%
(-6.95%)
-0.012787496
5/2/2025$232.50$50.877Call2732483
(-11)
120.92%
(-3.43%)
0.98717517
5/2/2025$235.00$0.127Put6,9383,2352,8155632
(-39)
116.43%
(-6.20%)
-0.0147561,460
5/2/2025$235.00$48.393Call8716271013
(-20)
117.29%
(-4.50%)
0.98520648
5/2/2025$237.50$0.147Put3,8479442,4384037
(+73)
113.79%
(-5.78%)
-0.01719750
5/2/2025$237.50$45.914Call23113841
(-20)
113.81%
(-4.31%)
0.98277311
5/2/2025$242.50$0.203Put7,7362,9362,3594296
(-87)
107.42%
(-5.25%)
-0.0240581,382
5/2/2025$242.50$40.973Call581338847
(-9)
107.42%
(-4.80%)
0.97590527
5/2/2025$245.00$0.244Put14,3276,1805,7327975
(+331)
102.87%
(-7.14%)
-0.0289282,853
5/2/2025$245.00$38.515Call27313771564
(-41)
104.55%
(-4.31%)
0.97103570
5/2/2025$247.50$0.298Put10,1875,2673,1284080
(+376)
98.56%
(-9.37%)
-0.0351312,367
5/2/2025$247.50$36.070Call1998817656
(-41)
101.92%
(-4.76%)
0.96483350
5/2/2025$252.50$0.461Put8,4663,0293,6894349
(+435)
97.37%
(-5.06%)
-0.053062,488
5/2/2025$252.50$31.236Call5842472551707
(-40)
94.43%
(-7.12%)
0.946909149
5/2/2025$255.00$0.581Put14,8425,4385,4497871
(+706)
93.61%
(-6.28%)
-0.0656724,614
5/2/2025$255.00$28.857Call1,4603577283694
(-1205)
95.44%
(-5.20%)
0.9343323
5/2/2025$257.50$0.737Put11,8964,1564,7332850
(+425)
92.36%
(-5.46%)
-0.0813762,786
5/2/2025$257.50$26.515Call1,0081082582691
(+552)
93.72%
(-3.28%)
0.918603196
5/2/2025$260.00$0.938Put43,82617,86617,31810483
(+778)
90.65%
(-5.58%)
-0.10066311,070
5/2/2025$260.00$24.217Call3,0701,0261,26510448
(-680)
92.17%
(-3.67%)
0.899327887
5/2/2025$262.50$1.194Put9,6153,8213,6493007
(+1010)
89.29%
(-5.16%)
-0.1240163,127
5/2/2025$262.50$21.974Call8993593592155
(-369)
89.33%
(-4.48%)
0.875988330
5/2/2025$265.00$1.515Put27,09410,76410,2706150
(+1174)
88.42%
(-4.01%)
-0.1518267,846
5/2/2025$265.00$19.796Call2,8201,0961,0826852
(+254)
88.58%
(-2.91%)
0.848203968
5/2/2025$267.50$1.915Put10,1354,1593,6992872
(+1089)
87.44%
(-3.19%)
-0.1843653,549
5/2/2025$267.50$17.697Call2,3111,0168736845
(+1345)
88.43%
(-1.26%)
0.815704720
5/2/2025$270.00$2.406Put82,88834,01833,28512763
(+2201)
86.08%
(-3.63%)
-0.22175220,092
5/2/2025$270.00$15.689Call14,1605,2585,3588573
(+262)
85.13%
(-3.38%)
0.7783712,908
5/2/2025$272.50$2.999Put27,11211,25710,7993081
(+151)
85.30%
(-2.99%)
-0.263897,805
5/2/2025$272.50$13.783Call14,7636,3506,0843128
(+1285)
85.35%
(-2.63%)
0.73633,856
5/2/2025$275.00$3.707Put83,57737,67132,42410078
(+1394)
85.10%
(-2.15%)
-0.31047416,394
5/2/2025$275.00$11.992Call51,94121,89520,9846080
(-602)
84.57%
(-2.06%)
0.6898212,184
5/2/2025$277.50$4.539Put32,63813,87512,5762819
(-2)
83.58%
(-3.15%)
-0.3609668,413
5/2/2025$277.50$10.324Call43,62517,59718,4328154
(+176)
83.95%
(-2.07%)
0.6394779,930
5/2/2025$280.00$5.504Put45,25318,21816,99411230
(+2093)
82.93%
(-2.68%)
-0.4146049,422
5/2/2025$280.00$8.789Call125,36451,90345,4018624
(-457)
82.89%
(-1.45%)
0.58602123,897
Watch This Robotics Demo Before July 23rd (Ad)

Jeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... Just did a demo of what Nvidia’s CEO said will be "the first multitrillion-dollar robotics industry."

5/2/2025$282.50$6.608Put10,3784,4514,6854405
(+788)
82.02%
(-2.14%)
-0.4704533,060
5/2/2025$282.50$7.392Call29,61712,94310,5704004
(+577)
83.23%
(-0.77%)
0.5303867,299
5/2/2025$285.00$7.855Put13,2815,7875,1726171
(+476)
80.73%
(-2.53%)
-0.5274382,989
5/2/2025$285.00$6.138Call78,29835,32830,02013520
(-731)
81.25%
(-1.91%)
0.47364113,999
5/2/2025$287.50$9.247Put3,1381,6651,0222838
(+815)
81.80%
(-1.01%)
-0.584424926
5/2/2025$287.50$5.028Call17,6087,9916,2837855
(-58)
80.53%
(-1.47%)
0.4169614,362
5/2/2025$292.50$12.469Put1,4088124611442
(+128)
79.57%
(-2.65%)
-0.693165420
5/2/2025$292.50$3.243Call18,8037,5036,84114597
(+344)
79.69%
(-1.57%)
0.3088975,324
5/2/2025$295.00$14.289Put1,4026515453602
(+183)
79.56%
(-1.62%)
-0.742322442
5/2/2025$295.00$2.559Call31,11911,27711,4886972
(+457)
79.81%
(-0.79%)
0.260057,397
5/2/2025$297.50$16.237Put745438179565
(+316)
79.17%
(-1.79%)
-0.78656110
5/2/2025$297.50$2.002Call15,4956,1915,4395140
(+190)
79.86%
(-1.05%)
0.2160783,396
5/2/2025$300.00$18.298Put4,4021,6272,2302877
(+725)
79.68%
(-0.92%)
-0.825233776
5/2/2025$300.00$1.558Call108,76543,35746,58136834
(+2155)
79.19%
(-1.07%)
0.17762721,742
5/2/2025$302.50$20.458Put292112170372
(+81)
80.45%
(-0.01%)
-0.85810360
5/2/2025$302.50$1.211Call12,6774,8824,6566887
(+506)
79.70%
(-0.46%)
0.1449152,945
5/2/2025$305.00$22.697Put23073146561
(+55)
81.04%
(+1.20%)
-0.885366100
5/2/2025$305.00$0.943Call27,58211,8189,78913774
(+201)
80.55%
(+0.30%)
0.1177574,409
5/2/2025$307.50$24.998Put351611155
(+6)
81.88%
(+1.12%)
-0.90756524
5/2/2025$307.50$0.740Call7,0092,8082,37212658
(+181)
81.04%
(+0.86%)
0.0956361,711
5/2/2025$310.00$27.349Put603210342822
(+328)
82.96%
(+2.36%)
-0.9253697
5/2/2025$310.00$0.585Call30,97611,27913,96814213
(+2531)
82.40%
(+2.38%)
0.0778485,750
5/2/2025$312.50$29.737Put441715154
(+90)
84.25%
(+2.79%)
-0.93957915
5/2/2025$312.50$0.468Call3,4731,2741,4913148
(+1053)
83.65%
(+3.32%)
0.0636671,171
5/2/2025$315.00$32.152Put60392270
(-29)
85.71%
(+4.43%)
-0.95084923
5/2/2025$315.00$0.378Call11,0245,2383,44331794
(+11575)
84.98%
(+3.68%)
0.0523822,289
5/2/2025$317.50$34.588Put156971
(+3)
87.31%
(+4.61%)
-0.9598613
5/2/2025$317.50$0.309Call4,8242,0312,0783804
(+1666)
87.48%
(+5.98%)
0.043391833
5/2/2025$320.00$37.038Put23510741650
(+6)
84.58%
(+1.08%)
-0.9670323
5/2/2025$320.00$0.255Call17,1796,8976,92620658
(-1095)
88.32%
(+6.09%)
0.0361933,141
5/2/2025$322.50$39.500Put61338
(+29)
90.80%
(+6.41%)
-0.9728226
5/2/2025$322.50$0.213Call2,0888429033529
(+410)
91.17%
(+7.47%)
0.030398657
5/2/2025$325.00$41.970Put81 - 79
(-1)
83.78%
(-1.56%)
-0.9774698
5/2/2025$325.00$0.179Call8,2073,4882,77316482
(+9152)
92.16%
(+8.15%)
0.0256941,408
5/2/2025$327.50$44.446Put32 - 8
(+2)
94.52%
(+8.16%)
-0.9812713
5/2/2025$327.50$0.152Call2,9661,4831,1382618
(+254)
94.15%
(+8.64%)
0.021855467
5/2/2025$330.00$46.928Put21 - 321
(-2)
96.43%
(+9.02%)
-0.9843642
5/2/2025$330.00$0.129Call14,4555,1248,39115617
(+1007)
97.38%
(+10.95%)
0.018691,577
5/2/2025$332.50$49.413Put4 - 27
(+0)
98.34%
(+9.86%)
-0.9869023
5/2/2025$332.50$0.111Call9766312162090
(+210)
99.44%
(+11.55%)
0.016067261
5/2/2025$335.00$51.900Put3 - - 7
(+1)
100.26%
(+10.69%)
-0.9890293
5/2/2025$335.00$0.096Call4,1811,8911,5146606
(+460)
102.23%
(+13.57%)
0.013879490
5/2/2025$337.50$54.391Put22 - 5
(+0)
102.17%
(+11.51%)
-0.9907672
5/2/2025$337.50$0.083Call6993483118827
(+655)
102.17%
(+12.37%)
0.012036162
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TSLA) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners