Free Trial

Tesla (TSLA) Options Chain & Prices

Tesla logo
$313.56 -2.09 (-0.66%)
Closing price 07/3/2025 03:59 PM Eastern
Extended Trading
$312.68 -0.88 (-0.28%)
As of 07/3/2025 05:00 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$252.50$0.275Put2093477213
(+213)
75.89%
(+1.44%)
-0.02077357
7/11/2025$255.00$0.287Put7271731262838
(-65)
73.51%
(+1.11%)
-0.022176132
7/11/2025$255.00$61.641Call193 - 71
(-18)
73.51%
(+1.11%)
0.9779212
7/11/2025$257.50$0.300Put1686539247
(+247)
70.29%
(-0.11%)
-0.02377233
7/11/2025$257.50$59.157Call41 - 0
(+0)
71.19%
(+0.78%)
0.9763273
7/11/2025$260.00$0.317Put2,3876053963420
(+204)
68.92%
(+0.44%)
-0.025616375
7/11/2025$260.00$56.675Call27 - 1523
(+285)
68.92%
(+3.24%)
0.97448911
7/11/2025$262.50$0.336Put69330282658
(+658)
66.72%
(+0.11%)
-0.02777784
7/11/2025$262.50$54.196Call3814224
(+4)
66.72%
(+0.11%)
0.9723438
7/11/2025$265.00$0.360Put2,3011,5022402836
(+332)
64.61%
(-0.21%)
-0.030336348
7/11/2025$265.00$51.722Call30 - 2150
(-38)
64.61%
(-0.21%)
0.96979210
7/11/2025$267.50$0.389Put38294193687
(+687)
62.60%
(-0.52%)
-0.03340460
7/11/2025$270.00$0.426Put2,2409035186493
(+1639)
59.73%
(-1.85%)
-0.037124573
7/11/2025$270.00$46.793Call882310483
(-3)
58.59%
(-2.92%)
0.96302125
7/11/2025$272.50$0.473Put440149189584
(+584)
58.93%
(-1.09%)
-0.041678125
7/11/2025$272.50$44.342Call43 - 6
(+6)
58.93%
(-1.09%)
0.9584952
7/11/2025$275.00$0.532Put2,8731,5346675296
(+263)
56.64%
(-1.83%)
-0.047232749
7/11/2025$275.00$41.902Call23111505
(+17)
57.29%
(-1.35%)
0.95296323
7/11/2025$277.50$0.606Put962294517333
(+333)
55.77%
(-1.54%)
-0.054026253
7/11/2025$277.50$39.479Call2 - 12
(+2)
55.77%
(-1.59%)
0.9461892
7/11/2025$280.00$0.700Put5,4671,7702,3067098
(-45)
53.71%
(-2.35%)
-0.0623411,356
7/11/2025$280.00$37.074Call29451631703
(+35)
54.00%
(-2.22%)
0.93792552
7/11/2025$282.50$0.816Put1,155377328340
(+340)
52.59%
(-2.38%)
-0.0724289
7/11/2025$282.50$34.693Call33 - 108
(+8)
53.14%
(-2.04%)
0.9279019
7/11/2025$285.00$0.962Put2,8449246197697
(+482)
51.53%
(-2.35%)
-0.08457959
7/11/2025$285.00$32.340Call731714701
(+120)
52.01%
(-2.27%)
0.91580541
7/11/2025$287.50$1.143Put1,046264194255
(+255)
50.67%
(-2.80%)
-0.099083391
7/11/2025$287.50$30.022Call165257
(+57)
50.42%
(-3.06%)
0.9013511
7/11/2025$290.00$1.365Put6,7391,9802,1826817
(+1589)
49.59%
(-2.86%)
-0.1163361,679
7/11/2025$290.00$27.745Call401651132377
(+82)
50.69%
(-2.09%)
0.88420790
7/11/2025$292.50$1.637Put1,654454353429
(+429)
48.84%
(-2.95%)
-0.136522585
7/11/2025$292.50$25.518Call3942182
(+182)
49.24%
(-2.94%)
0.86410614
7/11/2025$295.00$1.968Put5,7172,6701,0944171
(-164)
48.22%
(-3.19%)
-0.1600211,320
7/11/2025$295.00$23.350Call301701501167
(+236)
48.50%
(-3.17%)
0.840769110
7/11/2025$297.50$2.367Put2,8878969881711
(+133)
47.42%
(-3.35%)
-0.186906718
7/11/2025$297.50$21.249Call286106119986
(+110)
47.85%
(-3.39%)
0.814025105
7/11/2025$300.00$2.844Put23,3598,7228,7649756
(+737)
46.75%
(-3.82%)
-0.2173663,726
7/11/2025$300.00$19.226Call1,8734425504405
(+45)
46.58%
(-3.85%)
0.783758632
7/11/2025$302.50$3.410Put2,2508387281925
(+464)
46.10%
(-3.93%)
-0.251365639
7/11/2025$302.50$17.291Call999326396968
(-164)
46.27%
(-3.66%)
0.749993334
Trump's ticking time bomb (Ad)

A looming tariff deadline on July 9th could be the spark — but what’s buried inside a recent White House document might be the real trigger. One market expert who predicted major collapses in 2008 is now warning of a second, far more explosive directive tied to America’s most vital resource. If he’s right, it could set off a financial shock unlike anything we’ve seen in decades.

See his urgent July 9th forecast here
7/11/2025$305.00$4.074Put8,5433,0532,4523750
(+1185)
45.71%
(-4.36%)
-0.2886611,795
7/11/2025$305.00$15.454Call2,7427241,4582729
(-360)
45.74%
(-4.30%)
0.712901807
7/11/2025$307.50$4.848Put3,9081,2349451715
(+1093)
45.69%
(-4.15%)
-0.329078859
7/11/2025$307.50$13.725Call1,364551520766
(+79)
45.50%
(-4.27%)
0.672787408
7/11/2025$310.00$5.737Put10,5494,1143,9163872
(+578)
45.47%
(-4.40%)
-0.3720312,769
7/11/2025$310.00$12.111Call4,4861,4321,4792987
(+741)
45.57%
(-3.48%)
0.6301411,323
7/11/2025$312.50$6.747Put6,0232,3942,0261375
(+697)
45.51%
(-4.19%)
-0.4168991,579
7/11/2025$312.50$10.618Call4,2301,3671,3252577
(+661)
45.51%
(-4.47%)
0.585564920
7/11/2025$315.00$7.886Put18,4447,1706,0742966
(+706)
45.22%
(-4.38%)
-0.4630414,413
7/11/2025$315.00$9.251Call16,9726,3996,1094017
(+1760)
44.79%
(-4.46%)
0.5397744,304
7/11/2025$317.50$9.151Put6,5192,5642,4631164
(+470)
45.26%
(-4.26%)
-0.5096071,729
7/11/2025$317.50$8.011Call14,5475,9495,6716355
(+301)
45.23%
(-4.33%)
0.4935573,838
7/11/2025$320.00$10.543Put6,0601,8322,1184781
(+800)
45.26%
(-4.39%)
-0.5558031,579
7/11/2025$320.00$6.898Call20,0487,5397,26610560
(+1368)
45.42%
(-3.80%)
0.4476984,757
7/11/2025$321.66$0.000Call52 - - 0
(+0)
45.17%01
7/11/2025$321.69$0.000Call1 - - 0
(+0)
45.07%01
7/11/2025$322.50$12.061Put1,026274483920
(+72)
45.37%
(-4.26%)
-0.600873327
7/11/2025$322.50$5.907Call4,7801,5382,0946602
(+5046)
45.11%
(-4.55%)
0.4029641,296
7/11/2025$325.00$13.696Put1,3523164142306
(+409)
45.34%
(-4.54%)
-0.644152472
7/11/2025$325.00$5.035Call11,5843,5203,0925428
(+1905)
45.24%
(-4.35%)
0.3600282,473
7/11/2025$327.50$15.443Put2,3401,3226841157
(+163)
45.47%
(-4.34%)
-0.685029192
7/11/2025$327.50$4.273Call10,5389908194427
(+529)
45.25%
(-4.76%)
0.319455962
7/11/2025$330.00$17.294Put9942612753668
(+360)
45.65%
(-4.84%)
-0.723053345
7/11/2025$330.00$3.614Call14,9744,3594,60412687
(+5788)
45.58%
(-4.43%)
0.2816883,309
7/11/2025$332.50$19.236Put45081186856
(-33)
45.89%
(-4.83%)
-0.758048115
7/11/2025$332.50$3.048Call4,8501,9892,0461993
(+399)
45.82%
(-4.54%)
0.246996844
7/11/2025$335.00$21.265Put5501281941639
(+172)
45.90%
(-5.08%)
-0.789645156
7/11/2025$335.00$2.566Call5,6101,7841,8723048
(+668)
46.08%
(-4.50%)
0.2155511,665
7/11/2025$337.50$23.367Put753519353
(+102)
47.87%
(-2.89%)
-0.81803329
7/11/2025$337.50$2.158Call2,0736465381095
(+238)
46.57%
(-4.36%)
0.18736802
7/11/2025$340.00$25.533Put37593412281
(+262)
46.88%
(-4.76%)
-0.84313673
7/11/2025$340.00$1.814Call10,5034,8283,0905536
(+1178)
46.92%
(-4.40%)
0.1623552,382
7/11/2025$342.50$27.756Put1953358
(+2)
47.29%
(-4.73%)
-0.86519110
7/11/2025$342.50$1.525Call3,2371,4081,2251369
(+194)
47.48%
(-4.28%)
0.14037640
7/11/2025$345.00$30.024Put872412614
(+19)
47.75%
(-4.71%)
-0.88439623
7/11/2025$345.00$1.284Call5,2901,0161,3677911
(+517)
47.94%
(-4.26%)
0.121187953
7/11/2025$347.50$32.334Put1493425
(+20)
48.25%
(-4.68%)
-0.9009984
7/11/2025$347.50$1.083Call1,9259144515750
(+269)
48.29%
(-4.59%)
0.104555441
7/11/2025$350.00$34.675Put21147451484
(+198)
48.78%
(-4.67%)
-0.91527343
7/11/2025$350.00$0.916Call20,6726,1394,69019255
(+9938)
49.09%
(-4.16%)
0.0902072,827
7/11/2025$352.50$37.045Put4 - - 172
(+6)
49.35%
(-8.05%)
-0.9275243
7/11/2025$352.50$0.776Call4,0041,1285411678
(+414)
49.53%
(-4.39%)
0.077871434
7/11/2025$355.00$39.437Put24154464
(-81)
49.94%
(-4.65%)
-0.93793415
7/11/2025$355.00$0.660Call6,2906071,0287308
(+4664)
50.16%
(-4.28%)
0.067301792
7/11/2025$357.50$0.563Call1,0011081531371
(+612)
50.66%
(-4.56%)
0.058244141
7/11/2025$360.00$44.276Put3321722
(+2)
51.20%
(-4.65%)
-0.9543889
7/11/2025$360.00$0.482Call2,7937291,1105246
(+378)
51.18%
(-4.67%)
0.050502706
7/11/2025$362.50$46.714Put6235666
(+3)
51.85%
(-4.66%)
-0.96084810
7/11/2025$362.50$0.414Call279481641084
(-168)
51.85%
(-4.18%)
0.043871118
7/11/2025$365.00$49.164Put12 - 793
(+16)
52.52%
(-4.68%)
-0.9663276
Trump Exec Order 14179 is wealth “gift” to good Americans? (Ad)

Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve suffered financial hardship…Our President may have solved everything.

If you missed out on a bitcoin fortune, this could be your second chance. A brief “wealth window” is
7/11/2025$365.00$0.357Call1,9996446202219
(+304)
52.73%
(-4.14%)
0.03819273
7/11/2025$367.50$51.622Put49112825
(-1)
53.21%
(-4.69%)
-0.97096126
7/11/2025$367.50$0.309Call30837177554
(+218)
53.55%
(-4.35%)
0.03332288
7/11/2025$370.00$54.087Put21 - 356
(+0)
53.89%
(-4.71%)
-0.9749652
7/11/2025$370.00$0.268Call2,8459691,0593350
(+571)
54.44%
(-3.82%)
0.029133468
7/11/2025$372.50$0.233Call3365040622
(-27)
54.59%
(-4.73%)
0.02552676
7/11/2025$375.00$59.033Put9 - - 184
(+0)
55.29%
(-4.75%)
-0.9812312
7/11/2025$375.00$0.204Call1,7372801,2322665
(+458)
55.89%
(-4.15%)
0.022415233
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TSLA) was last updated on 7/6/2025 by MarketBeat.com Staff
From Our Partners