Options Chain for TESLA INC COM (TSLA) - $315.35 as of 7/4/2025 8:46:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 73.05 | 79.05 | 76.05 | % | 0.31 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.16 | 7/3/2025 12:59:08 PM EST | |||
| 250.00 | 69.50 | 73.10 | 71.30 | % | 0.29 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.17 | 7/3/2025 12:59:08 PM EST | |||
| 255.00 | 63.55 | 69.30 | 66.43 | % | 0.26 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.18 | 7/3/2025 12:59:08 PM EST | |||
| 260.00 | 62.05 | 64.85 | 63.45 | 64.73 | % | 0.24 | 1 | 0 | 0.58 | 0.85 | 0.00 | -0.19 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 265.00 | 57.90 | 61.40 | 59.65 | % | 0.23 | 0 | 0 | 0.59 | 0.83 | 0.00 | -0.21 | 7/3/2025 12:59:08 PM EST | |||
| 270.00 | 54.00 | 57.60 | 55.80 | % | 0.21 | 0 | 0 | 0.58 | 0.81 | 0.00 | -0.22 | 7/3/2025 12:59:08 PM EST | |||
| 275.00 | 50.25 | 53.75 | 52.00 | % | 0.19 | 0 | 0 | 0.58 | 0.78 | 0.00 | -0.23 | 7/3/2025 12:59:08 PM EST | |||
| 280.00 | 46.55 | 48.40 | 47.48 | % | 0.17 | 0 | 0 | 0.55 | 0.76 | 0.00 | -0.24 | 7/3/2025 12:59:08 PM EST | |||
| 285.00 | 43.30 | 47.10 | 45.20 | % | 0.16 | 0 | 0 | 0.58 | 0.73 | 0.00 | -0.25 | 7/3/2025 12:59:08 PM EST | |||
| 290.00 | 37.70 | 45.40 | 41.55 | 41.46 | % | 0.14 | 2 | 0 | 0.57 | 0.71 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 295.00 | 36.75 | 40.75 | 38.75 | 39.50 | % | 0.13 | 3 | 0 | 0.57 | 0.68 | 0.01 | -0.27 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 300.00 | 33.50 | 37.75 | 35.63 | 36.50 | % | 0.12 | 1 | 0 | 0.58 | 0.65 | 0.01 | -0.27 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 305.00 | 31.55 | 35.60 | 33.58 | % | 0.11 | 0 | 0 | 0.58 | 0.62 | 0.01 | -0.28 | 7/3/2025 12:59:08 PM EST | |||
| 310.00 | 28.00 | 33.05 | 30.53 | 29.95 | % | 0.10 | 3 | 0 | 0.57 | 0.59 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 315.00 | 27.00 | 28.60 | 27.80 | 27.50 | % | 0.09 | 61 | 0 | 0.56 | 0.56 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 320.00 | 24.10 | 26.80 | 25.45 | 25.60 | % | 0.08 | 86 | 0 | 0.55 | 0.53 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 325.00 | 21.35 | 25.75 | 23.55 | 23.95 | % | 0.07 | 11 | 0 | 0.57 | 0.50 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 330.00 | 20.30 | 22.55 | 21.43 | 22.35 | % | 0.06 | 157 | 0 | 0.57 | 0.47 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 335.00 | 17.60 | 21.60 | 19.60 | 20.50 | % | 0.06 | 2 | 0 | 0.57 | 0.45 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 340.00 | 16.95 | 18.55 | 17.75 | 17.96 | % | 0.05 | 12 | 0 | 0.56 | 0.42 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 345.00 | 15.80 | 17.35 | 16.58 | 16.39 | % | 0.05 | 31 | 0 | 0.57 | 0.39 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 350.00 | 14.30 | 15.90 | 15.10 | 14.60 | % | 0.04 | 35 | 0 | 0.58 | 0.37 | 0.01 | -0.27 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 355.00 | 12.55 | 16.40 | 14.48 | 14.00 | % | 0.04 | 4 | 0 | 0.59 | 0.34 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 360.00 | 11.45 | 13.20 | 12.33 | 12.62 | % | 0.03 | 10 | 0 | 0.57 | 0.32 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 365.00 | 10.20 | 12.25 | 11.23 | 11.60 | % | 0.03 | 1 | 0 | 0.57 | 0.30 | 0.01 | -0.25 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 370.00 | 9.30 | 11.25 | 10.28 | % | 0.03 | 0 | 0 | 0.58 | 0.27 | 0.00 | -0.24 | 7/3/2025 12:59:08 PM EST | |||
| 375.00 | 8.55 | 10.05 | 9.30 | 9.35 | % | 0.02 | 11 | 0 | 0.58 | 0.25 | 0.00 | -0.23 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 380.00 | 7.85 | 9.60 | 8.73 | 8.72 | % | 0.02 | 3 | 0 | 0.59 | 0.23 | 0.00 | -0.22 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 385.00 | 4.10 | 8.60 | 6.35 | 8.40 | % | 0.02 | 16 | 0 | 0.54 | 0.22 | 0.00 | -0.21 | 7/3/2025 | 7/3/2025 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 3.50 | 6.75 | 5.13 | 3.75 | % | 0.02 | 11 | 0 | 0.67 | -0.10 | 0.00 | -0.16 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 250.00 | 2.30 | 8.60 | 5.45 | 4.35 | % | 0.02 | 10 | 0 | 0.65 | -0.12 | 0.00 | -0.17 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 255.00 | 2.89 | 9.45 | 6.17 | 5.00 | % | 0.02 | 3 | 0 | 0.63 | -0.13 | 0.00 | -0.18 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 260.00 | 5.65 | 9.95 | 7.80 | 5.90 | % | 0.03 | 4 | 0 | 0.65 | -0.15 | 0.00 | -0.19 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 265.00 | 6.55 | 10.95 | 8.75 | 6.87 | % | 0.03 | 7 | 0 | 0.65 | -0.17 | 0.00 | -0.21 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 270.00 | 7.70 | 12.25 | 9.98 | 7.90 | % | 0.04 | 2 | 0 | 0.64 | -0.19 | 0.00 | -0.22 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 275.00 | 8.80 | 10.05 | 9.43 | 9.35 | % | 0.03 | 11 | 0 | 0.58 | -0.22 | 0.00 | -0.23 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 280.00 | 10.05 | 11.25 | 10.65 | 10.25 | % | 0.04 | 15 | 0 | 0.57 | -0.24 | 0.00 | -0.24 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 285.00 | 11.50 | 13.30 | 12.40 | 12.43 | % | 0.04 | 1 | 0 | 0.58 | -0.27 | 0.00 | -0.25 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 290.00 | 12.95 | 15.15 | 14.05 | 13.40 | % | 0.05 | 11 | 0 | 0.57 | -0.29 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 295.00 | 15.15 | 17.55 | 16.35 | 15.70 | % | 0.06 | 5 | 0 | 0.58 | -0.32 | 0.01 | -0.27 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 300.00 | 17.60 | 19.00 | 18.30 | 18.24 | % | 0.06 | 14 | 0 | 0.58 | -0.35 | 0.01 | -0.27 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 305.00 | 18.50 | 23.60 | 21.05 | % | 0.07 | 0 | 0 | 0.59 | -0.38 | 0.01 | -0.28 | 7/3/2025 12:59:08 PM EST | |||
| 310.00 | 21.10 | 25.75 | 23.43 | 21.78 | % | 0.08 | 18 | 0 | 0.59 | -0.41 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 315.00 | 23.50 | 25.00 | 24.25 | 25.00 | % | 0.08 | 73 | 0 | 0.55 | -0.44 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 320.00 | 25.85 | 29.30 | 27.58 | 26.93 | % | 0.09 | 27 | 0 | 0.56 | -0.47 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 325.00 | 28.40 | 32.45 | 30.43 | % | 0.09 | 0 | 0 | 0.57 | -0.50 | 0.01 | -0.29 | 7/3/2025 12:59:08 PM EST | |||
| 330.00 | 29.65 | 37.75 | 33.70 | % | 0.10 | 0 | 0 | 0.57 | -0.53 | 0.01 | -0.29 | 7/3/2025 12:59:08 PM EST | |||
| 335.00 | 33.80 | 38.95 | 36.38 | 36.27 | % | 0.11 | 13 | 0 | 0.56 | -0.55 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 340.00 | 37.00 | 42.35 | 39.68 | 39.55 | % | 0.12 | 13 | 0 | 0.56 | -0.58 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 345.00 | 40.65 | 45.95 | 43.30 | 44.14 | % | 0.13 | 1 | 0 | 0.57 | -0.61 | 0.01 | -0.28 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 350.00 | 43.30 | 51.00 | 47.15 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.01 | -0.27 | 7/3/2025 12:59:08 PM EST | |||
| 355.00 | 47.05 | 55.00 | 51.03 | % | 0.14 | 0 | 0 | 0.58 | -0.66 | 0.01 | -0.26 | 7/3/2025 12:59:08 PM EST | |||
| 360.00 | 50.95 | 58.85 | 54.90 | 54.37 | % | 0.15 | 1 | 0 | 0.58 | -0.68 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:59:08 PM EST | |
| 365.00 | 56.20 | 60.70 | 58.45 | % | 0.16 | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.25 | 7/3/2025 12:59:08 PM EST | |||
| 370.00 | 60.05 | 64.80 | 62.43 | % | 0.17 | 0 | 0 | 0.58 | -0.73 | 0.00 | -0.24 | 7/3/2025 12:59:08 PM EST | |||
| 375.00 | 64.20 | 68.95 | 66.58 | % | 0.18 | 0 | 0 | 0.58 | -0.75 | 0.00 | -0.23 | 7/3/2025 12:59:08 PM EST | |||
| 380.00 | 68.50 | 73.20 | 70.85 | % | 0.19 | 0 | 0 | 0.59 | -0.77 | 0.00 | -0.22 | 7/3/2025 12:59:08 PM EST | |||
| 385.00 | 72.95 | 77.45 | 75.20 | % | 0.20 | 0 | 0 | 0.59 | -0.78 | 0.00 | -0.21 | 7/3/2025 12:59:08 PM EST |