Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Tesla (TSLA) Options Chain & Prices

Tesla logo
$321.84 -2.06 (-0.64%)
As of 02:58 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

TSLA Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/22/2025$260.00$0.031Put1,76743894916546
(-21)		115.68%
(+14.57%)		-0.003827132
8/22/2025$260.00$64.525Call4 - - 572
(+94)		113.21%
(+12.10%)		0.9962622
8/22/2025$265.00$0.035Put1,0812813613595
(-176)		105.80%
(+9.96%)		-0.004577155
8/22/2025$265.00$59.532Call13 - 873
(+1)		105.80%
(+9.96%)		0.9955116
8/22/2025$267.50$0.038Put51199324536
(+148)		102.13%
(+8.90%)		-0.00503269
8/22/2025$267.50$57.035Call10643
(+0)		102.13%
(+8.90%)		0.9950578
8/22/2025$270.00$0.041Put8302211543513
(+407)		98.48%
(+8.22%)		-0.005554140
8/22/2025$270.00$54.540Call1974134
(-5)		104.12%
(+13.48%)		0.99453516
8/22/2025$272.50$0.044Put885455351015
(+411)		95.90%
(+7.83%)		-0.00615673
8/22/2025$272.50$52.044Call144411
(+4)		94.86%
(+6.78%)		0.9939325
8/22/2025$275.00$0.048Put1,1784022612355
(+290)		91.26%
(+5.73%)		-0.006857250
8/22/2025$275.00$49.549Call82 - 1237
(-14)		91.26%
(+5.73%)		0.9932318
8/22/2025$277.50$0.052Put1,133174701738
(+343)		87.69%
(+4.69%)		-0.00768109
8/22/2025$277.50$47.054Call3118
(-1)		87.69%
(+4.69%)		0.9924083
8/22/2025$280.00$0.057Put2,1136997014098
(+228)		84.15%
(+3.66%)		-0.008661375
8/22/2025$280.00$44.561Call691619213
(-12)		84.15%
(+3.66%)		0.99142821
8/22/2025$282.50$0.063Put6933482481427
(+25)		80.67%
(+2.66%)		-0.009851149
8/22/2025$282.50$42.068Call2031023
(+3)		80.67%
(+2.66%)		0.9902388
8/22/2025$285.00$0.071Put2,8101,5037613216
(+177)		76.58%
(+1.75%)		-0.01133405
8/22/2025$285.00$39.577Call38107346
(-6)		77.27%
(+1.71%)		0.98875922
8/22/2025$287.50$0.080Put1,1766252651111
(+34)		73.97%
(+1.45%)		-0.013215256
8/22/2025$287.50$37.088Call1262111
(+0)		73.97%
(+0.83%)		0.9868758
8/22/2025$290.00$0.093Put4,1441,3491,4695172
(+217)		70.82%
(+0.23%)		-0.015698780
8/22/2025$290.00$34.602Call2218164754
(-7)		70.82%
(+0.06%)		0.98439158
8/22/2025$292.50$0.112Put1,3165675351404
(+294)		67.98%
(-0.37%)		-0.019073441
8/22/2025$292.50$32.122Call279480
(-3)		67.88%
(+7.92%)		0.98101816
8/22/2025$295.00$0.138Put4,6851,8541,2893114
(+4)		65.20%
(-0.97%)		-0.0237681,050
8/22/2025$295.00$29.649Call1344270443
(-20)		65.20%
(-0.97%)		0.97632452
8/22/2025$297.50$0.176Put6,1473,1502,1134121
(+58)		62.42%
(-0.39%)		-0.0304151,118
8/22/2025$297.50$27.188Call2465331376
(-5)		62.81%
(-1.19%)		0.9696851
8/22/2025$300.00$0.233Put31,71412,51713,27212528
(+1568)		60.75%
(-0.56%)		-0.0398565,052
8/22/2025$300.00$24.746Call1,3784723971389
(+3)		60.74%
(-1.21%)		0.960245365
8/22/2025$302.50$0.316Put7,1593,1212,1214549
(+2023)		58.97%
(-1.04%)		-0.0531641,664
8/22/2025$302.50$22.331Call606291188413
(-2)		58.97%
(-1.04%)		0.946946194
8/22/2025$305.00$0.439Put17,8756,3847,4905156
(-16)		57.16%
(-0.24%)		-0.0716154,445
8/22/2025$305.00$19.955Call1,7356676111122
(-32)		57.47%
(-0.75%)		0.928512443
8/22/2025$307.50$0.615Put17,7566,3365,7465716
(+1414)		56.13%
(+0.25%)		-0.0965774,060
8/22/2025$307.50$17.632Call3,725968695431
(-91)		56.21%
(-0.39%)		0.903583588
8/22/2025$310.00$0.864Put49,36618,10118,30313519
(+3486)		54.98%
(+0.29%)		-0.12937110,360
8/22/2025$310.00$15.382Call8,7912,5102,9941765
(-21)		53.78%
(-1.16%)		0.870851,340
Trump’s AI Agenda: The 9 stocks poised to benefit most (Ad)

While many are busy chasing the usual AI trends, a bigger opportunity is quietly brewing—and most are missing it. Imagine a major shift in how and where AI is built, opening up incredible wealth opportunities for those in the know. I’ve found 9 AI companies primed to lead this change. These aren’t the tired “AI hype” stocks; they’re companies with real US operations, proven revenue growth, and deep AI integration.tc pixel

I’ve put all the details in a FREE report: "Top 9 AI Stocks For This Month."
8/22/2025$312.50$1.205Put18,5087,2656,7503350
(-686)		54.35%
(+1.07%)		-0.1710755,405
8/22/2025$312.50$13.224Call5,7221,9021,535473
(+60)		54.18%
(+0.32%)		0.829252999
8/22/2025$315.00$1.664Put66,44526,47625,46114764
(+4373)		53.33%
(+0.59%)		-0.2223415,131
8/22/2025$315.00$11.183Call17,1315,9325,9872596
(-192)		53.74%
(+1.10%)		0.7781733,021
8/22/2025$317.50$2.263Put34,07114,39712,8366582
(+1526)		52.43%
(+0.92%)		-0.2831818,983
8/22/2025$317.50$9.283Call18,5988,0347,5631050
(+111)		52.29%
(+0.57%)		0.7176264,479
8/22/2025$320.00$3.030Put77,23229,88230,53712579
(+1906)		52.05%
(+1.39%)		-0.35281119,237
8/22/2025$320.00$7.548Call59,91024,11422,8233619
(+50)		51.87%
(+0.86%)		0.6484312,922
8/22/2025$322.50$3.988Put25,0149,4439,9474848
(+708)		51.10%
(+1.49%)		-0.4294366,282
8/22/2025$322.50$6.003Call40,40217,11614,6361321
(+275)		51.31%
(+0.78%)		0.5723938,376
8/22/2025$325.00$5.156Put39,79616,63813,43013988
(+3250)		51.10%
(+1.96%)		-0.5101218,301
8/22/2025$325.00$4.668Call61,48925,67521,1214090
(+1236)		50.92%
(+1.27%)		0.49243211,938
8/22/2025$327.50$6.544Put15,6326,5306,1654247
(+530)		50.48%
(+1.28%)		-0.5910154,460
8/22/2025$327.50$3.550Call22,8967,9528,5033026
(+1193)		50.38%
(+1.23%)		0.4123445,568
8/22/2025$330.00$8.144Put20,6457,9057,82611129
(-1241)		50.43%
(+1.25%)		-0.6681735,064
8/22/2025$330.00$2.642Call71,95626,80827,0099727
(+1096)		50.24%
(+1.23%)		0.33599715,269
8/22/2025$332.50$9.935Put4,7622,0231,6597461
(-235)		50.53%
(+1.98%)		-0.7384481,396
8/22/2025$332.50$1.924Call29,37010,97410,2986481
(+1387)		50.38%
(+2.12%)		0.2664585,652
8/22/2025$335.00$11.893Put6,2042,6812,1405347
(-486)		50.44%
(+1.69%)		-0.7998191,447
8/22/2025$335.00$1.370Call47,93418,24117,17610669
(+499)		50.35%
(+1.18%)		0.2056968,861
8/22/2025$337.50$13.992Put1,6174714902189
(-395)		50.54%
(+1.62%)		-0.851232449
8/22/2025$337.50$0.955Call12,6724,2594,7299002
(+1872)		50.54%
(+1.62%)		0.1547213,454
8/22/2025$340.00$16.205Put4,1891,4102,1338290
(-3631)		51.40%
(+2.30%)		-0.892531858
8/22/2025$340.00$0.655Call47,50516,87019,31725032
(+1039)		50.73%
(+1.79%)		0.1137279,288
8/22/2025$342.50$18.508Put1,7712571,2231558
(+197)		51.08%
(+2.00%)		-0.924325223
8/22/2025$342.50$0.445Call8,5202,6313,17418473
(+1639)		51.18%
(+2.19%)		0.0821712,197
8/22/2025$345.00$20.879Put9611362331969
(+157)		51.63%
(+2.05%)		-0.947786243
8/22/2025$345.00$0.302Call34,02311,73912,34625058
(+1962)		51.91%
(+2.76%)		0.0588914,421
8/22/2025$347.50$23.298Put2428471881
(+10)		52.43%
(+2.99%)		-0.964392103
8/22/2025$347.50$0.209Call18,4665,7568,6088982
(-84)		52.85%
(+3.60%)		0.042352,089
8/22/2025$350.00$25.749Put5321312031526
(+36)		53.54%
(+3.81%)		-0.97562183
8/22/2025$350.00$0.148Call23,7989,2279,52727664
(+1384)		53.54%
(+3.87%)		0.0309294,549
8/22/2025$352.50$28.219Put743631270
(-24)		54.94%
(+4.86%)		-0.98301738
8/22/2025$352.50$0.109Call3,0921,2047285678
(+640)		54.81%
(+4.83%)		0.023164843
8/22/2025$355.00$30.702Put108238590
(-36)		56.63%
(+6.11%)		-0.98787435
8/22/2025$355.00$0.084Call10,7683,1393,00413760
(+1237)		55.95%
(+5.75%)		0.0178941,734
8/22/2025$357.50$33.191Put711444220
(+112)		58.56%
(+7.49%)		-0.99102920
8/22/2025$357.50$0.067Call5,3039931,02710405
(+1778)		58.56%
(+7.49%)		0.014269732
8/22/2025$360.00$35.685Put17423711425
(+35)		60.66%
(+8.95%)		-0.99312649
8/22/2025$360.00$0.056Call11,6284,4714,02615934
(+1257)		61.68%
(+10.32%)		0.011711,488
8/22/2025$362.50$38.181Put27 - 2144
(-6)		62.89%
(+10.40%)		-0.99456526
8/22/2025$362.50$0.047Call1,5855227494247
(-73)		62.89%
(+9.91%)		0.009844300
8/22/2025$365.00$40.677Put44154510
(-29)		65.20%
(+11.79%)		-0.99563636
8/22/2025$365.00$0.041Call3,6478891,64615350
(-463)		65.57%
(+11.25%)		0.008437547
8/22/2025$367.50$43.175Put33 - 31
(-36)		67.56%
(+11.38%)		-0.9963883
8/22/2025$367.50$0.037Call7881691792686
(+276)		66.64%
(+12.15%)		0.007338185
8/22/2025$370.00$45.674Put7110116
(-177)		69.93%
(+14.22%)		-0.9969746
8/22/2025$370.00$0.033Call3,6321,0831,90417703
(+237)		69.93%
(+14.22%)		0.006457538
8/22/2025$372.50$48.172Put6330
(-45)		72.29%
(+15.23%)		-0.9974212
8/22/2025$372.50$0.030Call3,5441591466521
(+288)		72.29%
(+15.23%)		0.005735146
Trump’s AI Agenda: The 9 stocks poised to benefit most (Ad)

While many are busy chasing the usual AI trends, a bigger opportunity is quietly brewing—and most are missing it. Imagine a major shift in how and where AI is built, opening up incredible wealth opportunities for those in the know. I’ve found 9 AI companies primed to lead this change. These aren’t the tired “AI hype” stocks; they’re companies with real US operations, proven revenue growth, and deep AI integration.tc pixel

I’ve put all the details in a FREE report: "Top 9 AI Stocks For This Month."
8/22/2025$375.00$50.671Put1 - - 506
(-56)		74.65%
(+16.09%)		-0.9977971
8/22/2025$375.00$0.027Call2,6465671,2554582
(+122)		74.65%
(+16.09%)		0.005132179
8/22/2025$377.50$0.025Call309179961230
(+21)		76.99%
(+15.17%)		0.00461959
8/22/2025$380.00$0.023Call1,9867281,0136223
(+342)		79.31%
(+17.41%)		0.004178211
8/22/2025$382.50$0.021Call7552243731151
(+167)		81.60%
(+16.33%)		0.00379656
8/22/2025$385.00$60.669Put2 - - 0
(+0)		83.86%
(+18.32%)		-0.9987552
8/22/2025$385.00$0.020Call7554781914315
(-61)		83.86%
(+18.19%)		0.00346282
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:TSLA) was last updated on 8/21/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel