Free Trial

Tesla (TSLA) Options Chain & Prices

Tesla logo
$293.94 -21.41 (-6.79%)
Closing price 07/7/2025 04:00 PM Eastern
Extended Trading
$295.58 +1.64 (+0.56%)
As of 07/7/2025 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.

TSLA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/11/2025$240.00$0.202Put8,6604,3642,1355846
(+792)
96.09%
(+9.88%)
-0.0188861,379
7/11/2025$240.00$54.526Call223135592185
(+9)
95.56%
(+2.02%)
0.98129481
7/11/2025$245.00$0.242Put6,5032,5581,7532831
(+162)
90.06%
(+6.87%)
-0.0234111,159
7/11/2025$245.00$49.570Call118174127
(+4)
89.71%
(+6.51%)
0.97677324
7/11/2025$250.00$0.298Put25,61610,33510,67117349
(+297)
85.05%
(+7.70%)
-0.0296954,183
7/11/2025$250.00$44.629Call10242212331
(+76)
84.13%
(+5.83%)
0.970547
7/11/2025$252.50$0.335Put2,6691,040591355
(+142)
81.39%
(+5.50%)
-0.033797584
7/11/2025$252.50$42.168Call5621170
(+0)
81.48%
(+5.60%)
0.96640325
7/11/2025$255.00$0.380Put7,9192,3762,4603057
(+219)
79.26%
(+5.75%)
-0.0387851,827
7/11/2025$255.00$39.715Call148575881
(+10)
78.95%
(+5.44%)
0.96142522
7/11/2025$257.50$0.437Put5,8481,0783,238343
(+96)
76.71%
(+6.42%)
-0.0448811,164
7/11/2025$257.50$37.274Call381362
(+2)
76.55%
(+5.36%)
0.95534218
7/11/2025$260.00$0.508Put20,3117,7567,9984093
(+673)
74.29%
(+5.37%)
-0.0523764,741
7/11/2025$260.00$34.846Call307116131543
(+20)
74.29%
(+5.37%)
0.947859132
7/11/2025$262.50$0.598Put6,3712,4721,849701
(+43)
72.35%
(+5.63%)
-0.0616421,535
7/11/2025$262.50$32.438Call10851528
(+4)
72.19%
(+5.47%)
0.93862260
7/11/2025$265.00$0.712Put14,3085,0054,9934324
(+1488)
70.58%
(+5.97%)
-0.0730573,857
7/11/2025$265.00$30.054Call3015898165
(+15)
73.37%
(+8.76%)
0.92722865
7/11/2025$267.50$0.857Put7,9232,4712,823713
(+26)
68.66%
(+6.06%)
-0.0871442,477
7/11/2025$267.50$27.701Call1,0111422480
(+0)
67.07%
(+4.47%)
0.913192157
7/11/2025$270.00$1.042Put89,32142,16833,6497480
(+987)
67.22%
(+7.50%)
-0.10436813,448
7/11/2025$270.00$25.387Call3,1041,2581,298487
(+4)
66.91%
(+8.32%)
0.896019649
7/11/2025$272.50$1.277Put11,5444,6773,494885
(+301)
65.64%
(+6.71%)
-0.125293,222
7/11/2025$272.50$23.123Call1,6504245607
(+1)
64.09%
(+5.16%)
0.875171381
7/11/2025$275.00$1.573Put34,97513,47012,0965909
(+613)
64.49%
(+7.85%)
-0.15040110,051
7/11/2025$275.00$20.920Call3,0081,0181,318613
(+108)
65.20%
(+7.92%)
0.850167785
7/11/2025$277.50$1.943Put10,9513,7253,467825
(+492)
63.76%
(+7.98%)
-0.1800633,341
7/11/2025$277.50$18.792Call1,7616838931
(-1)
63.21%
(+7.43%)
0.820618618
7/11/2025$280.00$2.403Put91,46836,18837,7778729
(+1631)
63.04%
(+9.32%)
-0.21456520,841
7/11/2025$280.00$16.751Call4,4331,6861,7151807
(+104)
62.47%
(+8.48%)
0.7862781,234
7/11/2025$282.50$2.966Put14,2025,3284,858761
(+421)
62.19%
(+9.60%)
-0.2539013,951
7/11/2025$282.50$14.814Call3,1341,2691,47332
(+24)
63.58%
(+10.43%)
0.747157954
7/11/2025$285.00$3.645Put45,92617,49418,3438445
(+748)
61.17%
(+9.64%)
-0.29775612,542
7/11/2025$285.00$12.993Call6,5462,3303,167711
(+10)
61.89%
(+9.88%)
0.7035371,646
7/11/2025$287.50$4.453Put17,5466,8257,380602
(+347)
60.87%
(+10.20%)
-0.3455565,893
7/11/2025$287.50$11.300Call5,4882,3342,58461
(+4)
60.99%
(+10.57%)
0.6559811,649
7/11/2025$290.00$5.400Put93,79538,07438,8067736
(+919)
61.27%
(+11.68%)
-0.39652223,907
7/11/2025$290.00$9.744Call39,16214,42116,1282469
(+92)
60.58%
(+9.89%)
0.6053469,159
7/11/2025$292.50$6.492Put44,86019,30218,2901048
(+619)
60.39%
(+11.55%)
-0.44952211,464
7/11/2025$292.50$8.333Call48,26120,42719,164185
(+3)
60.65%
(+11.41%)
0.55270111,305
This Signal Only Flashes Once Every 4 Years – And It Just Triggered (Ad)

This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in crypto. Now it’s back, and the smart money is already positioning. A free training reveals the step-by-step strategy and altcoin picks designed to help you capitalize on the next wave.

Missed the Last Crypto Boom? Don’t Miss This One - PLUS Claim your $10 in Bitcoin
7/11/2025$295.00$7.730Put38,53216,65013,4795032
(+861)
60.59%
(+12.37%)
-0.5033438,450
7/11/2025$295.00$7.067Call62,95624,86524,2411145
(-22)
60.61%
(+12.11%)
0.49922216,318
7/11/2025$297.50$9.113Put8,1733,8712,8532706
(+995)
60.37%
(+12.95%)
-0.5568042,450
7/11/2025$297.50$5.946Call17,8046,9856,0021011
(+25)
60.77%
(+12.92%)
0.4461015,353
7/11/2025$300.00$10.636Put27,06111,4689,51112150
(+2394)
60.58%
(+13.83%)
-0.6088215,519
7/11/2025$300.00$4.963Call76,69229,97129,9354520
(+115)
60.21%
(+13.63%)
0.39445720,561
7/11/2025$302.50$12.293Put5,0032,1272,2432568
(+643)
60.58%
(+14.48%)
-0.6583791,491
7/11/2025$302.50$4.113Call12,5424,5504,7821003
(+35)
60.73%
(+14.46%)
0.3452433,478
7/11/2025$305.00$14.071Put6,9952,3253,4075456
(+1706)
60.32%
(+14.61%)
-0.7047082,150
7/11/2025$305.00$3.384Call24,3258,6818,9182461
(-268)
60.75%
(+15.01%)
0.299217,774
7/11/2025$307.50$15.960Put4,2041,3381,5792670
(+955)
60.48%
(+14.79%)
-0.7472911,177
7/11/2025$307.50$2.766Call10,6374,0163,740839
(+73)
60.92%
(+15.42%)
0.256923,289
7/11/2025$310.00$17.951Put5,6252,4822,1385475
(+1603)
60.32%
(+14.85%)
-0.7857341,879
7/11/2025$310.00$2.248Call35,96111,94713,1323411
(+424)
61.28%
(+15.71%)
0.2187289,485
7/11/2025$312.50$20.030Put2,9761,3599672170
(+795)
61.25%
(+15.74%)
-0.8198631,006
7/11/2025$312.50$1.818Call10,9383,3624,1432541
(-36)
61.58%
(+16.07%)
0.1847853,092
7/11/2025$315.00$22.186Put4,7231,7181,6095090
(+2124)
61.53%
(+16.31%)
-0.8497441,400
7/11/2025$315.00$1.466Call24,8549,6018,8995331
(+1314)
61.88%
(+17.09%)
0.15516,091
7/11/2025$317.50$24.411Put1,8267617391945
(+781)
62.76%
(+17.49%)
-0.875415638
7/11/2025$317.50$1.180Call9,7103,6533,9467750
(+1395)
62.35%
(+17.11%)
0.1295352,842
7/11/2025$320.00$26.689Put4,0131,2819745215
(+434)
62.19%
(+16.93%)
-0.897211802
7/11/2025$320.00$0.950Call47,64117,92121,07412060
(+1500)
62.70%
(+17.28%)
0.1078078,849
7/11/2025$322.50$29.014Put499180170982
(+62)
64.17%
(+18.81%)
-0.915538142
7/11/2025$322.50$0.766Call8,5213,4973,4636931
(+329)
63.60%
(+18.49%)
0.0895792,509
7/11/2025$325.00$31.377Put631813162555
(+249)
63.19%
(+17.85%)
-0.930687199
7/11/2025$325.00$0.620Call18,9468,5786,7438175
(+2747)
63.93%
(+18.69%)
0.0744313,860
7/11/2025$327.50$33.770Put367247761260
(+103)
65.95%
(+20.48%)
-0.943328106
7/11/2025$327.50$0.505Call4,7181,5531,94012634
(+8207)
64.55%
(+19.30%)
0.0619351,380
7/11/2025$330.00$36.186Put1,6391,213993829
(+161)
65.10%
(+19.45%)
-0.953576233
7/11/2025$330.00$0.413Call17,0446,3326,96618975
(+6288)
65.71%
(+20.13%)
0.0516724,194
7/11/2025$332.50$38.622Put961014920
(+64)
66.01%
(+20.12%)
-0.96220229
7/11/2025$332.50$0.340Call3,4069191,9624615
(+2622)
66.50%
(+20.68%)
0.0432561,014
7/11/2025$335.00$41.071Put20930391740
(+101)
65.56%
(+19.67%)
-0.969152109
7/11/2025$335.00$0.282Call6,6152,2062,7764420
(+1372)
66.97%
(+20.89%)
0.0363521,695
7/11/2025$337.50$43.533Put51821392
(+39)
67.99%
(+20.12%)
-0.97495328
7/11/2025$337.50$0.235Call2,8766471,3191525
(+430)
68.85%
(+22.28%)
0.030679785
7/11/2025$340.00$46.002Put364372192244
(-37)
69.04%
(+22.17%)
-0.979761100
7/11/2025$340.00$0.198Call12,2243,0116,9767413
(+1877)
69.78%
(+22.86%)
0.0260012,262
7/11/2025$342.50$48.479Put751512360
(+2)
70.12%
(+22.83%)
-0.98358532
7/11/2025$342.50$0.167Call3,6791,4571,3481452
(+83)
70.31%
(+22.82%)
0.02214652
7/11/2025$345.00$50.962Put1191715647
(+33)
71.23%
(+23.48%)
-0.98680771
7/11/2025$345.00$0.142Call5,6522,6011,87210318
(+2407)
71.14%
(+23.20%)
0.0189381,142
7/11/2025$347.50$53.448Put45325434
(+9)
72.37%
(+24.12%)
-0.98944318
7/11/2025$347.50$0.121Call2,3456541,1145941
(+191)
72.37%
(+24.08%)
0.016279442
7/11/2025$350.00$55.937Put14530191575
(+91)
73.53%
(+24.74%)
-0.99153366
7/11/2025$350.00$0.105Call20,3217,8679,41227072
(+7817)
73.15%
(+24.06%)
0.0140682,629
7/11/2025$352.50$58.430Put182 - 169
(-3)
74.71%
(+25.36%)
-0.9931826
7/11/2025$352.50$0.091Call1,2356433483636
(+1958)
74.75%
(+25.23%)
0.01222355
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TSLA) was last updated on 7/8/2025 by MarketBeat.com Staff
From Our Partners