Go Pro

Tesla (TSLA) Options Chain & Prices

Tesla logo
$308.85 +10.53 (+3.53%)
Closing price 04:00 PM Eastern
Extended Trading
$309.08 +0.23 (+0.07%)
As of 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 Massive. Learn more.

TSLA Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/31/2026$250.00$0.005Put8482914513818
(+764)
129.29%
(+28.27%)
-0.000874115
7/31/2026$250.00$58.997Call1356940157
(+4)
129.29%
(+28.27%)
0.99928251
7/31/2026$252.50$0.005Put6 - 4371
(+8)
125.09%
(+27.88%)
-0.0010295
7/31/2026$252.50$56.384Call23531
(+1)
124.92%
(+27.72%)
0.99912315
7/31/2026$255.00$0.006Put191106507372
(+122)
120.91%
(+27.47%)
-0.00121643
7/31/2026$255.00$54.000Call74191236
(+2)
120.91%
(+27.47%)
0.99894133
7/31/2026$257.50$0.007Put662134201
(+14)
116.74%
(+26.99%)
-0.00144426
7/31/2026$257.50$51.502Call35438
(+0)
116.74%
(+26.99%)
0.99871218
7/31/2026$260.00$0.009Put749631841618
(+243)
112.58%
(+26.07%)
-0.00172587
7/31/2026$260.00$49.005Call26101257
(+14)
112.58%
(+26.42%)
0.99843213
7/31/2026$262.50$0.010Put58088463798
(+44)
108.27%
(+25.54%)
-0.00208646
7/31/2026$262.50$46.507Call105 - 1
(+1)
108.44%
(+25.70%)
0.9980856
7/31/2026$265.00$0.012Put711465311263
(+174)
104.30%
(+24.79%)
-0.00250573
7/31/2026$265.00$44.010Call83 - 22
(+0)
104.30%
(+24.79%)
0.9976524
7/31/2026$267.50$0.014Put70161518945
(+615)
100.00%
(+23.47%)
-0.00307184
7/31/2026$267.50$41.513Call2 - 12
(-1)
100.16%
(+23.63%)
0.9971092
7/31/2026$270.00$0.017Put1,0764025422136
(+413)
96.04%
(+22.45%)
-0.003737182
7/31/2026$270.00$39.017Call197699832
(+1)
96.04%
(+22.21%)
0.99641995
7/31/2026$272.50$0.021Put691376183800
(-86)
91.91%
(+20.50%)
-0.0046284
7/31/2026$272.50$36.521Call4 - - 1
(+0)
91.91%
(+20.50%)
0.9955373
7/31/2026$275.00$0.025Put1,5523664612032
(+600)
87.79%
(+18.35%)
-0.005762299
7/31/2026$275.00$34.027Call19911328152
(+0)
99.91%
(+30.64%)
0.99439565
7/31/2026$277.50$0.032Put6662263321230
(+911)
83.52%
(+16.14%)
-0.007342178
7/31/2026$280.00$0.040Put3,7301,4071,2395665
(+1130)
79.43%
(+13.74%)
-0.009381689
7/31/2026$280.00$29.042Call31881146255
(+61)
79.57%
(+13.89%)
0.99088782
7/31/2026$282.50$0.050Put1,1533435071334
(+186)
75.52%
(+11.35%)
-0.012019367
7/31/2026$282.50$26.554Call242743
(+14)
75.52%
(+11.35%)
0.98813814
7/31/2026$285.00$0.064Put6,9052,4502,8664833
(+1125)
69.04%
(+6.43%)
-0.0158991,134
7/31/2026$285.00$24.069Call1254329102
(+16)
71.55%
(+8.76%)
0.98425856
7/31/2026$287.50$0.086Put3,4181,2711,521994
(-10)
65.70%
(+4.13%)
-0.021601923
7/31/2026$287.50$21.480Call1147237456
(-1053)
67.67%
(+6.08%)
0.97816258
7/31/2026$290.00$0.121Put20,0218,4258,2063892
(+557)
64.26%
(+3.67%)
-0.0303413,641
7/31/2026$290.00$19.128Call10,6444,8504,841922
(+481)
64.26%
(+3.67%)
0.9698152,170
7/31/2026$292.50$0.178Put8,6483,4082,9241495
(+664)
61.18%
(+1.29%)
-0.0441862,675
7/31/2026$292.50$16.576Call3,785690962308
(-1280)
61.16%
(+1.27%)
0.95495379
7/31/2026$295.00$0.275Put22,0538,5068,2917112
(+668)
58.62%
(-0.94%)
-0.0663625,724
7/31/2026$295.00$14.284Call17,9077,6857,8401379
(+472)
58.62%
(-1.14%)
0.9337953,205
7/31/2026$297.50$0.455Put20,2097,0997,6262325
(+900)
56.68%
(-2.95%)
-0.1035925,986
7/31/2026$297.50$11.952Call16,3784,5348,4951071
(+539)
56.71%
(-3.32%)
0.8989492,226
7/31/2026$300.00$0.721Put63,52324,22523,26110026
(+2222)
55.17%
(-3.05%)
-0.15339715,073
The dollar reset no one told you about (Ad)

Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-year history, back in 1974 with a secret Saudi deal that reshaped an entire generation's wealth. Today, a landmark treaty called Pax Silica - signed by 13 nations in December 2025 and barely covered in the press - is at the center of what Fortune calls 'the biggest change to the world's relationship with the dollar' in a generation. The stocks to buy, the assets to avoid, and the moves to consider are outlined in Stansberry's new briefing.tc pixel

Read the full briefing and see how to position yourself now
7/31/2026$300.00$9.731Call30,66711,54513,1014687
(+2466)
51.00%
(-8.11%)
0.8467625,773
7/31/2026$302.50$1.167Put50,26719,32319,1073380
(+1693)
53.84%
(-5.98%)
-0.22614312,970
7/31/2026$302.50$7.678Call17,7656,0247,1082660
(+1834)
51.72%
(-8.53%)
0.774034,037
7/31/2026$305.00$1.883Put98,35736,87339,1905968
(+2093)
53.89%
(-7.11%)
-0.32400925,395
7/31/2026$305.00$5.851Call67,90726,60030,9765413
(+2397)
52.50%
(-7.52%)
0.68121916,444
7/31/2026$307.50$2.790Put37,03114,49713,4923234
(+1476)
53.68%
(-7.85%)
-0.4265698,651
7/31/2026$307.50$4.302Call76,56828,32432,8335051
(+1422)
53.68%
(-7.85%)
0.57389121,667
7/31/2026$310.00$4.043Put25,6189,6608,6276106
(+2515)
53.99%
(-7.92%)
-0.5394365,551
7/31/2026$310.00$3.055Call112,47941,09444,79312045
(+3112)
53.22%
(-8.24%)
0.46169831,133
7/31/2026$312.50$5.593Put15,4166,2725,9641140
(+127)
55.51%
(-4.96%)
-0.6470762,917
7/31/2026$312.50$2.103Call44,84216,23717,1892755
(+1325)
53.94%
(-8.30%)
0.35525313,293
7/31/2026$315.00$7.409Put13,2516,2164,8503251
(+482)
55.80%
(-7.66%)
-0.7415972,390
7/31/2026$315.00$1.392Call70,50426,82323,9029592
(+2694)
55.62%
(-7.66%)
0.25944818,553
7/31/2026$317.50$9.441Put4,5541,6592,3501518
(+336)
57.40%
(-6.56%)
-0.818104727
7/31/2026$317.50$0.933Call28,71611,5299,8012083
(+646)
56.82%
(-6.97%)
0.1884488,890
7/31/2026$320.00$11.637Put5,9882,2482,7644132
(-125)
56.61%
(-7.61%)
-0.8759551,200
7/31/2026$320.00$0.606Call65,79428,92825,89811593
(+1212)
58.24%
(-6.49%)
0.13073213,769
7/31/2026$322.50$13.948Put3681931201610
(+346)
58.78%
(-8.29%)
-0.91706285
7/31/2026$322.50$0.408Call14,5105,6435,9913654
(+565)
59.82%
(-5.79%)
0.0925093,650
7/31/2026$325.00$16.334Put1,0485043981472
(-104)
61.91%
(-6.85%)
-0.944833151
7/31/2026$325.00$0.276Call22,02410,2638,76411139
(+417)
62.01%
(-4.69%)
0.0649624,652
7/31/2026$326.08$0.000Call601 - - 601
(+0)
62.30%
(+62.30%)
01
7/31/2026$327.50$18.765Put714324293485
(-41)
64.31%
(-3.51%)
-0.96303269
7/31/2026$327.50$0.193Call6,5382,7382,7103371
(+451)
64.56%
(-2.84%)
0.046361,606
7/31/2026$330.00$21.225Put33880812501
(-29)
66.98%
(-2.22%)
-0.974728149
7/31/2026$330.00$0.139Call13,7715,6975,64718085
(+2369)
66.98%
(-2.22%)
0.0338462,998
7/31/2026$332.50$23.700Put3549408
(+44)
69.86%
(-0.92%)
-0.98222722
7/31/2026$332.50$0.104Call3,9851,5871,1242823
(-167)
69.94%
(-0.66%)
0.025348823
7/31/2026$335.00$26.184Put1,902125671008
(-83)
66.80%
(-3.51%)
-0.987282119
7/31/2026$335.00$0.080Call6,6452,4712,2476421
(-25)
72.90%
(+0.34%)
0.019473981
7/31/2026$337.50$28.674Put19342108
(-116)
76.05%
(+1.52%)
-0.99052110
7/31/2026$337.50$0.064Call2,3587945261216
(+59)
73.49%
(+0.39%)
0.015305313
7/31/2026$340.00$31.167Put1,1992315277
(-1380)
79.27%
(+2.57%)
-0.99288940
7/31/2026$340.00$0.052Call5,9782,6551,5759384
(-4109)
78.76%
(+1.91%)
0.012273746
7/31/2026$342.50$33.776Put235118
(-858)
82.64%
(+3.64%)
-0.9945658
7/31/2026$342.50$0.043Call8351823081720
(-940)
82.51%
(+3.51%)
0.010003138
7/31/2026$345.00$36.159Put1,82882914232
(-781)
85.74%
(+4.32%)
-0.99566469
7/31/2026$345.00$0.036Call2,1668851,00310808
(-804)
85.74%
(+6.92%)
0.008264293
7/31/2026$347.50$38.656Put7471 - 22
(-138)
88.95%
(+5.02%)
-0.9966045
7/31/2026$347.50$0.030Call4612711582620
(-204)
88.95%
(+5.02%)
0.006898101
7/31/2026$350.00$41.154Put4,675451,989602
(-1943)
92.11%
(+5.63%)
-0.99726252
7/31/2026$350.00$0.026Call4,3272,2541,66814526
(+55)
93.59%
(+8.07%)
0.005808453
7/31/2026$352.50$43.652Put2341015544
(-191)
95.21%
(+6.17%)
-0.9977748
7/31/2026$352.50$0.022Call4241102501019
(-25)
95.21%
(+6.17%)
0.00492678
7/31/2026$355.00$46.151Put79710128112
(-706)
98.26%
(-29.97%)
-0.998216
7/31/2026$355.00$0.019Call372218752703
(-413)
98.26%
(+6.64%)
0.00420397
7/31/2026$357.50$0.017Call741644862
(-100)
101.26%
(+7.06%)
0.00360637
7/31/2026$360.00$51.149Put1,36938988124
(-1812)
104.21%
(+7.45%)
-0.99879746
7/31/2026$360.00$0.015Call9952422415605
(-43)
104.21%
(+7.45%)
0.00311141
7/31/2026$362.50$53.763Put1 - 11
(-38)
107.26%
(+7.97%)
-0.9990061
The dollar just broke (Ad)

Bloomberg research shows the U.S. dollar's share of global reserves has fallen to the lowest level this century — and the consequences for your savings and investments could be severe. President Trump has signed executive order 14241 to initiate the first full reset of the American dollar in 50 years. A new monetary anchor is being established — one that's not gold or crypto, but something far more unexpected that Vladimir Putin once called the key to world leadership.tc pixel

Read the full story on what this dollar reset means for your portfolio
7/31/2026$362.50$0.013Call12731149
(-37)
107.10%
(+7.81%)
0.0026957
7/31/2026$365.00$56.148Put80938619464
(-199)
109.95%
(+8.14%)
-0.99916724
7/31/2026$365.00$0.011Call6671014395105
(+384)
109.95%
(+8.14%)
0.00234489
7/31/2026$367.50$58.648Put155458020
(-9)
112.75%
(+8.45%)
-0.9993144
7/31/2026$367.50$0.010Call40190292771
(+136)
112.63%
(+8.33%)
0.00204848
7/31/2026$370.00$61.147Put4,4412,0091,815468
(-95)
115.50%
(+8.75%)
-0.99943726
7/31/2026$370.00$0.009Call4341622162693
(-20)
115.50%
(+8.75%)
0.00179575
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TSLA) was last updated on 7/30/2026 by MarketBeat.com Staff.
From Our Partners