Tesla (TSLA) Options Chain & Prices $293.94 -21.41 (-6.79%) Closing price 07/7/2025 04:00 PM EasternExtended 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock TSLA Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/11/2025$240.00$0.202Put8,6604,3642,1355846(+792)96.09% (+9.88%)-0.0188861,3797/11/2025$240.00$54.526Call223135592185(+9)95.56% (+2.02%)0.981294817/11/2025$245.00$0.242Put6,5032,5581,7532831(+162)90.06% (+6.87%)-0.0234111,1597/11/2025$245.00$49.570Call118174127(+4)89.71% (+6.51%)0.976773247/11/2025$250.00$0.298Put25,61610,33510,67117349(+297)85.05% (+7.70%)-0.0296954,1837/11/2025$250.00$44.629Call10242212331(+76)84.13% (+5.83%)0.9705477/11/2025$252.50$0.335Put2,6691,040591355(+142)81.39% (+5.50%)-0.0337975847/11/2025$252.50$42.168Call5621170(+0)81.48% (+5.60%)0.966403257/11/2025$255.00$0.380Put7,9192,3762,4603057(+219)79.26% (+5.75%)-0.0387851,8277/11/2025$255.00$39.715Call148575881(+10)78.95% (+5.44%)0.96142522 Get the Latest News and Ratings for TSLA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tesla and its competitors with MarketBeat's FREE daily newsletter. 7/11/2025$257.50$0.437Put5,8481,0783,238343(+96)76.71% (+6.42%)-0.0448811,1647/11/2025$257.50$37.274Call381362(+2)76.55% (+5.36%)0.955342187/11/2025$260.00$0.508Put20,3117,7567,9984093(+673)74.29% (+5.37%)-0.0523764,7417/11/2025$260.00$34.846Call307116131543(+20)74.29% (+5.37%)0.9478591327/11/2025$262.50$0.598Put6,3712,4721,849701(+43)72.35% (+5.63%)-0.0616421,5357/11/2025$262.50$32.438Call10851528(+4)72.19% (+5.47%)0.938622607/11/2025$265.00$0.712Put14,3085,0054,9934324(+1488)70.58% (+5.97%)-0.0730573,8577/11/2025$265.00$30.054Call3015898165(+15)73.37% (+8.76%)0.927228657/11/2025$267.50$0.857Put7,9232,4712,823713(+26)68.66% (+6.06%)-0.0871442,4777/11/2025$267.50$27.701Call1,0111422480(+0)67.07% (+4.47%)0.9131921577/11/2025$270.00$1.042Put89,32142,16833,6497480(+987)67.22% (+7.50%)-0.10436813,4487/11/2025$270.00$25.387Call3,1041,2581,298487(+4)66.91% (+8.32%)0.8960196497/11/2025$272.50$1.277Put11,5444,6773,494885(+301)65.64% (+6.71%)-0.125293,2227/11/2025$272.50$23.123Call1,6504245607(+1)64.09% (+5.16%)0.8751713817/11/2025$275.00$1.573Put34,97513,47012,0965909(+613)64.49% (+7.85%)-0.15040110,0517/11/2025$275.00$20.920Call3,0081,0181,318613(+108)65.20% (+7.92%)0.8501677857/11/2025$277.50$1.943Put10,9513,7253,467825(+492)63.76% (+7.98%)-0.1800633,3417/11/2025$277.50$18.792Call1,7616838931(-1)63.21% (+7.43%)0.8206186187/11/2025$280.00$2.403Put91,46836,18837,7778729(+1631)63.04% (+9.32%)-0.21456520,8417/11/2025$280.00$16.751Call4,4331,6861,7151807(+104)62.47% (+8.48%)0.7862781,2347/11/2025$282.50$2.966Put14,2025,3284,858761(+421)62.19% (+9.60%)-0.2539013,9517/11/2025$282.50$14.814Call3,1341,2691,47332(+24)63.58% (+10.43%)0.7471579547/11/2025$285.00$3.645Put45,92617,49418,3438445(+748)61.17% (+9.64%)-0.29775612,5427/11/2025$285.00$12.993Call6,5462,3303,167711(+10)61.89% (+9.88%)0.7035371,6467/11/2025$287.50$4.453Put17,5466,8257,380602(+347)60.87% (+10.20%)-0.3455565,8937/11/2025$287.50$11.300Call5,4882,3342,58461(+4)60.99% (+10.57%)0.6559811,6497/11/2025$290.00$5.400Put93,79538,07438,8067736(+919)61.27% (+11.68%)-0.39652223,9077/11/2025$290.00$9.744Call39,16214,42116,1282469(+92)60.58% (+9.89%)0.6053469,1597/11/2025$292.50$6.492Put44,86019,30218,2901048(+619)60.39% (+11.55%)-0.44952211,4647/11/2025$292.50$8.333Call48,26120,42719,164185(+3)60.65% (+11.41%)0.55270111,305This 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 Bitcoin7/11/2025$295.00$7.730Put38,53216,65013,4795032(+861)60.59% (+12.37%)-0.5033438,4507/11/2025$295.00$7.067Call62,95624,86524,2411145(-22)60.61% (+12.11%)0.49922216,3187/11/2025$297.50$9.113Put8,1733,8712,8532706(+995)60.37% (+12.95%)-0.5568042,4507/11/2025$297.50$5.946Call17,8046,9856,0021011(+25)60.77% (+12.92%)0.4461015,3537/11/2025$300.00$10.636Put27,06111,4689,51112150(+2394)60.58% (+13.83%)-0.6088215,5197/11/2025$300.00$4.963Call76,69229,97129,9354520(+115)60.21% (+13.63%)0.39445720,5617/11/2025$302.50$12.293Put5,0032,1272,2432568(+643)60.58% (+14.48%)-0.6583791,4917/11/2025$302.50$4.113Call12,5424,5504,7821003(+35)60.73% (+14.46%)0.3452433,4787/11/2025$305.00$14.071Put6,9952,3253,4075456(+1706)60.32% (+14.61%)-0.7047082,1507/11/2025$305.00$3.384Call24,3258,6818,9182461(-268)60.75% (+15.01%)0.299217,7747/11/2025$307.50$15.960Put4,2041,3381,5792670(+955)60.48% (+14.79%)-0.7472911,1777/11/2025$307.50$2.766Call10,6374,0163,740839(+73)60.92% (+15.42%)0.256923,2897/11/2025$310.00$17.951Put5,6252,4822,1385475(+1603)60.32% (+14.85%)-0.7857341,8797/11/2025$310.00$2.248Call35,96111,94713,1323411(+424)61.28% (+15.71%)0.2187289,4857/11/2025$312.50$20.030Put2,9761,3599672170(+795)61.25% (+15.74%)-0.8198631,0067/11/2025$312.50$1.818Call10,9383,3624,1432541(-36)61.58% (+16.07%)0.1847853,0927/11/2025$315.00$22.186Put4,7231,7181,6095090(+2124)61.53% (+16.31%)-0.8497441,4007/11/2025$315.00$1.466Call24,8549,6018,8995331(+1314)61.88% (+17.09%)0.15516,0917/11/2025$317.50$24.411Put1,8267617391945(+781)62.76% (+17.49%)-0.8754156387/11/2025$317.50$1.180Call9,7103,6533,9467750(+1395)62.35% (+17.11%)0.1295352,8427/11/2025$320.00$26.689Put4,0131,2819745215(+434)62.19% (+16.93%)-0.8972118027/11/2025$320.00$0.950Call47,64117,92121,07412060(+1500)62.70% (+17.28%)0.1078078,8497/11/2025$322.50$29.014Put499180170982(+62)64.17% (+18.81%)-0.9155381427/11/2025$322.50$0.766Call8,5213,4973,4636931(+329)63.60% (+18.49%)0.0895792,5097/11/2025$325.00$31.377Put631813162555(+249)63.19% (+17.85%)-0.9306871997/11/2025$325.00$0.620Call18,9468,5786,7438175(+2747)63.93% (+18.69%)0.0744313,8607/11/2025$327.50$33.770Put367247761260(+103)65.95% (+20.48%)-0.9433281067/11/2025$327.50$0.505Call4,7181,5531,94012634(+8207)64.55% (+19.30%)0.0619351,3807/11/2025$330.00$36.186Put1,6391,213993829(+161)65.10% (+19.45%)-0.9535762337/11/2025$330.00$0.413Call17,0446,3326,96618975(+6288)65.71% (+20.13%)0.0516724,1947/11/2025$332.50$38.622Put961014920(+64)66.01% (+20.12%)-0.962202297/11/2025$332.50$0.340Call3,4069191,9624615(+2622)66.50% (+20.68%)0.0432561,0147/11/2025$335.00$41.071Put20930391740(+101)65.56% (+19.67%)-0.9691521097/11/2025$335.00$0.282Call6,6152,2062,7764420(+1372)66.97% (+20.89%)0.0363521,6957/11/2025$337.50$43.533Put51821392(+39)67.99% (+20.12%)-0.974953287/11/2025$337.50$0.235Call2,8766471,3191525(+430)68.85% (+22.28%)0.0306797857/11/2025$340.00$46.002Put364372192244(-37)69.04% (+22.17%)-0.9797611007/11/2025$340.00$0.198Call12,2243,0116,9767413(+1877)69.78% (+22.86%)0.0260012,2627/11/2025$342.50$48.479Put751512360(+2)70.12% (+22.83%)-0.983585327/11/2025$342.50$0.167Call3,6791,4571,3481452(+83)70.31% (+22.82%)0.022146527/11/2025$345.00$50.962Put1191715647(+33)71.23% (+23.48%)-0.986807717/11/2025$345.00$0.142Call5,6522,6011,87210318(+2407)71.14% (+23.20%)0.0189381,1427/11/2025$347.50$53.448Put45325434(+9)72.37% (+24.12%)-0.989443187/11/2025$347.50$0.121Call2,3456541,1145941(+191)72.37% (+24.08%)0.0162794427/11/2025$350.00$55.937Put14530191575(+91)73.53% (+24.74%)-0.991533667/11/2025$350.00$0.105Call20,3217,8679,41227072(+7817)73.15% (+24.06%)0.0140682,6297/11/2025$352.50$58.430Put182 - 169(-3)74.71% (+25.36%)-0.99318267/11/2025$352.50$0.091Call1,2356433483636(+1958)74.75% (+25.23%)0.01222355End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAPL Options Chain AMZN Options Chain GOOG Options Chain GOOGL Options Chain LCID Options Chain META Options Chain NVDA Options Chain RIVN Options Chain F Options Chain GM Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:TSLA) was last updated on 7/8/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredF1 Engineering Powers This Electric Marine MotorThe future of marine propulsion has arrived - powered by F-1 grade engineering. In collaboration with McLar...The Tomorrow Investor | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredInstant Cash (in 4 clicks)Since 1973, Wall Street has quietly used a strange little pricing quirk to cash flow billions. Now, for the...Awesomely, LLC | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tesla, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Tesla With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free TSLA Stock Alerts