Detailed TSLA options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TSLA.
This page focuses on a single options expiration date for TSLA – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TSLA into 2025-12-26.
This TSLA 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TSLA expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSLA 251226C00500000 | 500.00 | 1.18 | 1.17 | 1.19 | 64088 | 34721 | 27.81% | |
| TSLA 251226C00800000 | 800.00 | 0.01 | 0 | 0.01 | 100 | 26940 | 137.50% | |
| TSLA 251226C00510000 | 510.00 | 0.47 | 0.46 | 0.47 | 23886 | 24611 | 31.10% | |
| TSLA 251226C00550000 | 550.00 | 0.09 | 0.08 | 0.09 | 2332 | 21201 | 50.49% | |
| TSLA 251226C00520000 | 520.00 | 0.23 | 0.23 | 0.24 | 15353 | 19429 | 35.50% | |
| TSLA 251226C00810000 | 810.00 | 0.01 | 0 | 0.01 | 20 | 18306 | 137.50% | |
| TSLA 251226C00495000 | 495.00 | 1.93 | 1.92 | 1.93 | 27176 | 17270 | 26.21% | |
| TSLA 251226C00530000 | 530.00 | 0.16 | 0.15 | 0.16 | 7262 | 16335 | 40.72% | |
| TSLA 251226C00515000 | 515.00 | 0.33 | 0.32 | 0.33 | 11857 | 15596 | 33.30% | |
| TSLA 251226C00505000 | 505.00 | 0.73 | 0.72 | 0.73 | 14310 | 12730 | 29.32% | |
| TSLA 251226C00535000 | 535.00 | 0.13 | 0.13 | 0.14 | 2868 | 12572 | 43.56% | |
| TSLA 251226C00750000 | 750.00 | 0.01 | 0 | 0.01 | 340 | 12308 | 118.75% | |
| TSLA 251226C00490000 | 490.00 | 3.2 | 3.2 | 3.25 | 61966 | 12301 | 25.26% | |
| TSLA 251226C00525000 | 525.00 | 0.18 | 0.18 | 0.19 | 4929 | 10500 | 37.99% | |
| TSLA 251226C00440000 | 440.00 | 44.35 | 44.15 | 44.35 | 187 | 9988 | 0.00% | ITM |
| TSLA 251226C00540000 | 540.00 | 0.1 | 0.1 | 0.11 | 2470 | 9975 | 45.51% | |
| TSLA 251226C00480000 | 480.00 | 7.84 | 7.8 | 7.9 | 35515 | 8282 | 22.56% | ITM |
| TSLA 251226C00600000 | 600.00 | 0.03 | 0.03 | 0.05 | 7251 | 7663 | 73.83% | |
| TSLA 251226C00760000 | 760.00 | 0.01 | 0 | 0.01 | 100 | 6473 | 121.88% | |
| TSLA 251226C00475000 | 475.00 | 11.49 | 11.3 | 11.45 | 24040 | 6223 | 20.66% | ITM |
| TSLA 251226C00470000 | 470.00 | 15.28 | 15.2 | 15.35 | 45287 | 6186 | 0.00% | ITM |
| TSLA 251226C00485000 | 485.00 | 5.14 | 5.1 | 5.2 | 24991 | 6070 | 24.10% | |
| TSLA 251226C00497500 | 497.50 | 1.55 | 1.52 | 1.54 | 7523 | 5968 | 27.19% | |
| TSLA 251226C00517500 | 517.50 | 0.28 | 0.26 | 0.27 | 2906 | 5813 | 34.13% | |
| TSLA 251226C00502500 | 502.50 | 0.94 | 0.92 | 0.93 | 6763 | 5665 | 28.55% | |
| TSLA 251226C00522500 | 522.50 | 0.2 | 0.2 | 0.21 | 8249 | 5574 | 36.67% | |
| TSLA 251226C00492500 | 492.50 | 2.53 | 2.52 | 2.54 | 13266 | 5156 | 25.87% | |
| TSLA 251226C00542500 | 542.50 | 0.1 | 0.1 | 0.11 | 2717 | 4767 | 47.17% | |
| TSLA 251226C00450000 | 450.00 | 35 | 34.4 | 34.6 | 3919 | 4411 | 0.00% | ITM |
| TSLA 251226C00460000 | 460.00 | 24.76 | 24.5 | 24.65 | 5764 | 4264 | 0.00% | ITM |
| TSLA 251226C00477500 | 477.50 | 9.54 | 9.45 | 9.55 | 1710 | 4183 | 21.53% | ITM |
| TSLA 251226C00560000 | 560.00 | 0.07 | 0.06 | 0.08 | 328 | 4063 | 55.47% | |
| TSLA 251226C00720000 | 720.00 | 0.01 | 0.01 | 0.02 | 326 | 3997 | 118.75% | |
| TSLA 251226C00465000 | 465.00 | 20 | 19.5 | 19.95 | 202 | 3908 | 0.00% | ITM |
| TSLA 251226C00595000 | 595.00 | 0.03 | 0.04 | 0.05 | 131 | 3543 | 72.27% | |
| TSLA 251226C00570000 | 570.00 | 0.07 | 0.06 | 0.07 | 273 | 3341 | 60.94% | |
| TSLA 251226C00532500 | 532.50 | 0.13 | 0.13 | 0.14 | 1056 | 3196 | 41.70% | |
| TSLA 251226C00512500 | 512.50 | 0.4 | 0.38 | 0.4 | 4259 | 3188 | 32.32% | |
| TSLA 251226C00420000 | 420.00 | 66.25 | 63.65 | 64.85 | 38 | 2931 | 0.00% | ITM |
| TSLA 251226C00472500 | 472.50 | 13.54 | 13.2 | 13.45 | 457 | 2778 | 18.51% | ITM |
| TSLA 251226C00487500 | 487.50 | 4.05 | 4.05 | 4.1 | 34722 | 2724 | 24.52% | |
| TSLA 251226C00482500 | 482.50 | 6.3 | 6.3 | 6.3 | 6513 | 2477 | 22.61% | ITM |
| TSLA 251226C00527500 | 527.50 | 0.17 | 0.16 | 0.17 | 1110 | 2464 | 39.26% | |
| TSLA 251226C00462500 | 462.50 | 22.61 | 22.2 | 22.5 | 101 | 2416 | 0.00% | ITM |
| TSLA 251226C00585000 | 585.00 | 0.05 | 0.04 | 0.05 | 363 | 2387 | 66.80% | |
| TSLA 251226C00507500 | 507.50 | 0.59 | 0.59 | 0.6 | 6578 | 2349 | 30.42% | |
| TSLA 251226C00455000 | 455.00 | 29.67 | 29.5 | 29.7 | 210 | 2326 | 0.00% | ITM |
| TSLA 251226C00430000 | 430.00 | 55.69 | 53.75 | 55.15 | 29 | 2212 | 0.00% | ITM |
| TSLA 251226C00545000 | 545.00 | 0.09 | 0.09 | 0.1 | 1225 | 2017 | 48.24% | |
| TSLA 251226C00590000 | 590.00 | 0.04 | 0.04 | 0.06 | 280 | 2008 | 70.31% | |
| TSLA 251226C00730000 | 730.00 | 0.01 | 0.01 | 0.02 | 365 | 2006 | 121.88% | |
| TSLA 251226C00820000 | 820.00 | 0.01 | 0 | 0.01 | 6 | 1968 | 143.75% | |
| TSLA 251226C00555000 | 555.00 | 0.08 | 0.07 | 0.08 | 503 | 1868 | 52.93% | |
| TSLA 251226C00467500 | 467.50 | 17.8 | 17.75 | 17.95 | 679 | 1818 | 0.00% | ITM |
| TSLA 251226C00537500 | 537.50 | 0.11 | 0.11 | 0.12 | 635 | 1786 | 44.34% | |
| TSLA 251226C00580000 | 580.00 | 0.05 | 0.05 | 0.07 | 2606 | 1634 | 66.02% | |
| TSLA 251226C00400000 | 400.00 | 84.72 | 84 | 86 | 148 | 1628 | 93.31% | ITM |
| TSLA 251226C00650000 | 650.00 | 0.01 | 0.02 | 0.03 | 411 | 1566 | 94.53% | |
| TSLA 251226C00425000 | 425.00 | 61.4 | 58.35 | 60.45 | 312 | 1538 | 0.00% | ITM |
| TSLA 251226C00565000 | 565.00 | 0.06 | 0.06 | 0.07 | 781 | 1526 | 58.01% | |
| TSLA 251226C00605000 | 605.00 | 0.03 | 0.03 | 0.04 | 67 | 1514 | 75.39% | |
| TSLA 251226C00445000 | 445.00 | 40.16 | 39 | 40.25 | 135 | 1395 | 0.00% | ITM |
| TSLA 251226C00435000 | 435.00 | 49.15 | 48.95 | 50.5 | 115 | 1385 | 0.00% | ITM |
| TSLA 251226C00577500 | 577.50 | 0.05 | 0.05 | 0.07 | 1396 | 1304 | 64.65% | |
| TSLA 251226C00690000 | 690.00 | 0.02 | 0.01 | 0.02 | 232 | 1255 | 107.03% | |
| TSLA 251226C00552500 | 552.50 | 0.08 | 0.07 | 0.09 | 148 | 1249 | 51.76% | |
| TSLA 251226C00575000 | 575.00 | 0.05 | 0.05 | 0.07 | 840 | 1238 | 63.28% | |
| TSLA 251226C00597500 | 597.50 | 0.03 | 0.03 | 0.05 | 192 | 1189 | 72.66% | |
| TSLA 251226C00930000 | 930.00 | 0.01 | 0 | 0.01 | 1 | 1141 | 175.00% | |
| TSLA 251226C00740000 | 740.00 | 0.01 | 0.01 | 0.03 | 157 | 1113 | 128.91% | |
| TSLA 251226C00562500 | 562.50 | 0.06 | 0.06 | 0.08 | 29 | 1086 | 57.03% | |
| TSLA 251226C00770000 | 770.00 | 0.01 | 0 | 0.01 | 150 | 1055 | 125.00% | |
| TSLA 251226C00457500 | 457.50 | 27.3 | 26.5 | 27.1 | 168 | 1027 | 0.00% | ITM |
| TSLA 251226C00410000 | 410.00 | 78.6 | 74.05 | 75.95 | 16 | 906 | 81.20% | ITM |
| TSLA 251226C00415000 | 415.00 | 70 | 68.6 | 70.6 | 6 | 882 | 0.00% | ITM |
| TSLA 251226C00547500 | 547.50 | 0.09 | 0.08 | 0.1 | 491 | 881 | 49.90% | |
| TSLA 251226C00567500 | 567.50 | 0.05 | 0.05 | 0.07 | 82 | 841 | 58.98% | |
| TSLA 251226C00587500 | 587.50 | 0.05 | 0.04 | 0.06 | 225 | 767 | 68.95% | |
| TSLA 251226C00452500 | 452.50 | 34.1 | 31.75 | 32.65 | 34 | 764 | 0.00% | ITM |
| TSLA 251226C00572500 | 572.50 | 0.06 | 0.05 | 0.07 | 24 | 705 | 61.91% | |
| TSLA 251226C00670000 | 670.00 | 0.01 | 0.01 | 0.03 | 200 | 700 | 100.78% | |
| TSLA 251226C00582500 | 582.50 | 0.03 | 0.05 | 0.06 | 58 | 698 | 66.80% | |
| TSLA 251226C00557500 | 557.50 | 0.06 | 0.06 | 0.08 | 275 | 698 | 53.91% | |
| TSLA 251226C00615000 | 615.00 | 0.03 | 0.02 | 0.04 | 383 | 688 | 79.30% | |
| TSLA 251226C00447500 | 447.50 | 37.1 | 36.25 | 37.6 | 32 | 655 | 0.00% | ITM |
| TSLA 251226C00442500 | 442.50 | 42.49 | 41.3 | 42.55 | 98 | 602 | 0.00% | ITM |
| TSLA 251226C00630000 | 630.00 | 0.03 | 0.02 | 0.04 | 1806 | 563 | 86.72% | |
| TSLA 251226C00405000 | 405.00 | 79.74 | 78.2 | 79.55 | 6 | 558 | 0.00% | ITM |
| TSLA 251226C00640000 | 640.00 | 0.03 | 0.01 | 0.03 | 965 | 498 | 88.28% | |
| TSLA 251226C00620000 | 620.00 | 0.03 | 0.03 | 0.04 | 159 | 470 | 82.81% | |
| TSLA 251226C00610000 | 610.00 | 0.02 | 0.02 | 0.04 | 104 | 464 | 76.95% | |
| TSLA 251226C00660000 | 660.00 | 0.02 | 0.01 | 0.03 | 147 | 411 | 96.88% | |
| TSLA 251226C00700000 | 700.00 | 0.01 | 0.01 | 0.03 | 778 | 406 | 113.28% | |
| TSLA 251226C00437500 | 437.50 | 50.15 | 46.3 | 47.8 | 12 | 402 | 0.00% | ITM |
| TSLA 251226C00625000 | 625.00 | 0.03 | 0.02 | 0.04 | 641 | 367 | 84.38% | |
| TSLA 251226C00592500 | 592.50 | 0.02 | 0.04 | 0.06 | 159 | 363 | 71.68% | |
| TSLA 251226C00390000 | 390.00 | 96.75 | 93.4 | 95.25 | 61 | 334 | 0.00% | ITM |
| TSLA 251226C00395000 | 395.00 | 90.15 | 88.55 | 90.2 | 117 | 319 | 0.00% | ITM |
| TSLA 251226C00710000 | 710.00 | 0.02 | 0.01 | 0.03 | 204 | 304 | 117.19% | |
| TSLA 251226C00300000 | 300.00 | 185.38 | 182.95 | 185.55 | 6 | 260 | 0.00% | ITM |
| TSLA 251226C00380000 | 380.00 | 107.55 | 103.9 | 106.1 | 10 | 258 | 118.46% | ITM |
| TSLA 251226C00330000 | 330.00 | 156.5 | 153.4 | 156.15 | 55 | 241 | 178.61% | ITM |
| TSLA 251226C00180000 | 180.00 | 306.72 | 302.75 | 305.55 | 3 | 239 | 0.00% | ITM |
| TSLA 251226C00360000 | 360.00 | 124.98 | 122.85 | 125.65 | 7 | 196 | 100.78% | ITM |
| TSLA 251226C00350000 | 350.00 | 138.33 | 132.9 | 135.6 | 17 | 194 | 0.00% | ITM |
| TSLA 251226C00432500 | 432.50 | 53.92 | 50.85 | 53.8 | 21 | 170 | 67.38% | ITM |
| TSLA 251226C00335000 | 335.00 | 150.15 | 148.5 | 151.15 | 16 | 167 | 172.46% | ITM |
| TSLA 251226C00385000 | 385.00 | 101.73 | 98.65 | 100.6 | 36 | 160 | 0.00% | ITM |
| TSLA 251226C00340000 | 340.00 | 145.5 | 142.85 | 145.6 | 2 | 157 | 0.00% | ITM |
| TSLA 251226C00370000 | 370.00 | 115.09 | 113.2 | 116.2 | 15 | 156 | 133.50% | ITM |
| TSLA 251226C00375000 | 375.00 | 111.9 | 108.45 | 110.6 | 4 | 130 | 0.00% | ITM |
| TSLA 251226C00427500 | 427.50 | 57 | 55.65 | 58.2 | 16 | 117 | 51.95% | ITM |
| TSLA 251226C00680000 | 680.00 | 0.02 | 0.01 | 0.03 | 9 | 107 | 105.47% | |
| TSLA 251226C00422500 | 422.50 | 64.26 | 60.45 | 63.2 | 7 | 98 | 56.15% | ITM |
| TSLA 251226C00310000 | 310.00 | 175.5 | 172.95 | 175.55 | 53 | 97 | 0.00% | ITM |
| TSLA 251226C00080000 | 80.00 | 415.62 | 402.7 | 405.45 | 13 | 96 | 0.00% | ITM |
| TSLA 251226C00417500 | 417.50 | 69.89 | 65.9 | 68.75 | 2 | 91 | 82.52% | ITM |
| TSLA 251226C00790000 | 790.00 | 0.02 | 0 | 0.01 | 1 | 89 | 131.25% | |
| TSLA 251226C00355000 | 355.00 | 129.42 | 128.35 | 130.65 | 1 | 79 | 105.08% | ITM |
| TSLA 251226C00270000 | 270.00 | 215.11 | 212.75 | 215.6 | 5 | 78 | 0.00% | ITM |
| TSLA 251226C00780000 | 780.00 | 0.01 | 0 | 0.01 | 65 | 75 | 128.13% | |
| TSLA 251226C00315000 | 315.00 | 172.1 | 168.2 | 171.15 | 1 | 75 | 197.46% | ITM |
| TSLA 251226C00365000 | 365.00 | 122.09 | 118.5 | 120.65 | 5 | 74 | 96.48% | ITM |
| TSLA 251226C00200000 | 200.00 | 289.15 | 282.8 | 285.5 | 17 | 66 | 0.00% | ITM |
| TSLA 251226C00305000 | 305.00 | 184.9 | 178 | 180.6 | 51 | 60 | 0.00% | ITM |
| TSLA 251226C00325000 | 325.00 | 162.05 | 158.1 | 160.55 | 9 | 57 | 0.00% | ITM |
| TSLA 251226C00397500 | 397.50 | 91.1 | 85.95 | 87.5 | 42 | 53 | 0.00% | ITM |
| TSLA 251226C00250000 | 250.00 | 237.02 | 233.35 | 235.95 | 3 | 50 | 272.27% | ITM |
| TSLA 251226C00280000 | 280.00 | 207.33 | 202.8 | 205.6 | 7 | 50 | 0.00% | ITM |
| TSLA 251226C00320000 | 320.00 | 167.33 | 163.2 | 166.15 | 1 | 42 | 191.11% | ITM |
| TSLA 251226C00412500 | 412.50 | 74.03 | 71.1 | 73.75 | 6 | 40 | 87.94% | ITM |
| TSLA 251226C00240000 | 240.00 | 253.25 | 243 | 246 | 2 | 40 | 292.77% | ITM |
| TSLA 251226C00255000 | 255.00 | 231.89 | 227.8 | 230.55 | 1 | 38 | 0.00% | ITM |
| TSLA 251226C00170000 | 170.00 | 313.22 | 312.75 | 315.5 | 34 | 38 | 0.00% | ITM |
| TSLA 251226C00345000 | 345.00 | 140.34 | 137.85 | 140.6 | 11 | 33 | 0.00% | ITM |
| TSLA 251226C00295000 | 295.00 | 190.46 | 187.75 | 190.6 | 5 | 33 | 0.00% | ITM |
| TSLA 251226C00260000 | 260.00 | 226.72 | 222.4 | 225.55 | 3 | 32 | 0.00% | ITM |
| TSLA 251226C00900000 | 900.00 | 0.01 | 0 | 0.01 | 20 | 29 | 165.63% | |
| TSLA 251226C00407500 | 407.50 | 77.29 | 75.2 | 78.2 | 4 | 29 | 68.95% | ITM |
| TSLA 251226C00100000 | 100.00 | 391.64 | 382.75 | 385.45 | 1 | 28 | 0.00% | ITM |
| TSLA 251226C00220000 | 220.00 | 267.53 | 262.75 | 265.55 | 4 | 26 | 0.00% | ITM |
| TSLA 251226C00870000 | 870.00 | 0.01 | 0 | 0.01 | 1 | 26 | 156.25% | |
| TSLA 251226C00352500 | 352.50 | 129.91 | 130.35 | 133.15 | 24 | 25 | 107.03% | ITM |
| TSLA 251226C00402500 | 402.50 | 82.77 | 81 | 82.55 | 2 | 22 | 0.00% | ITM |
| TSLA 251226C00265000 | 265.00 | 220.06 | 218.15 | 221.15 | 3 | 21 | 266.70% | ITM |
| TSLA 251226C00275000 | 275.00 | 212.52 | 207.8 | 210.85 | 1 | 20 | 225.78% | ITM |
| TSLA 251226C00290000 | 290.00 | 195.41 | 193.4 | 196.15 | 2 | 19 | 230.66% | ITM |
| TSLA 251226C00387500 | 387.50 | 107.21 | 96 | 98.7 | 3 | 14 | 113.87% | ITM |
| TSLA 251226C00230000 | 230.00 | 256 | 252.75 | 255.55 | 2 | 13 | 0.00% | ITM |
| TSLA 251226C00367500 | 367.50 | 127.45 | 115.7 | 118.7 | 19 | 12 | 136.33% | ITM |
| TSLA 251226C00382500 | 382.50 | 105.52 | 101 | 103.5 | 9 | 12 | 111.62% | ITM |
| TSLA 251226C00160000 | 160.00 | 334.9 | 322.75 | 325.5 | 6 | 11 | 0.00% | ITM |
| TSLA 251226C00850000 | 850.00 | 0.01 | 0 | 0.01 | 1 | 11 | 150.00% | |
| TSLA 251226C00860000 | 860.00 | 0.01 | 0 | 0.01 | 2 | 11 | 153.13% | |
| TSLA 251226C00377500 | 377.50 | 110.5 | 105.9 | 108.6 | 2 | 10 | 121.19% | ITM |
| TSLA 251226C00090000 | 90.00 | 398.05 | 392.7 | 395.5 | 5 | 9 | 0.00% | ITM |
| TSLA 251226C00210000 | 210.00 | 272.7 | 273.1 | 276.1 | 2 | 9 | 354.30% | ITM |
| TSLA 251226C00285000 | 285.00 | 212.29 | 197.4 | 200.6 | 1 | 9 | 0.00% | ITM |
| TSLA 251226C00392500 | 392.50 | 95.13 | 90.4 | 93.15 | 3 | 8 | 73.83% | ITM |
| TSLA 251226C00920000 | 920.00 | 0.01 | 0 | 0.01 | 1 | 8 | 168.75% | |
| TSLA 251226C00372500 | 372.50 | 114.2 | 110.4 | 113.15 | 3 | 7 | 90.23% | ITM |
| TSLA 251226C00150000 | 150.00 | 342.06 | 333.15 | 336 | 8 | 6 | 472.27% | ITM |
| TSLA 251226C00190000 | 190.00 | 294.85 | 292.95 | 295.95 | 2 | 6 | 375.20% | ITM |
| TSLA 251226C00910000 | 910.00 | 0.01 | 0 | 0.01 | 3 | 6 | 168.75% | |
| TSLA 251226C00342500 | 342.50 | 135.08 | 140.35 | 143.1 | 2 | 6 | 0.00% | ITM |
| TSLA 251226C00830000 | 830.00 | 0.03 | 0 | 0.01 | 1 | 5 | 143.75% | |
| TSLA 251226C00110000 | 110.00 | 383.03 | 373.05 | 376.05 | 5 | 5 | 601.17% | ITM |
| TSLA 251226C00890000 | 890.00 | 0.01 | 0 | 0.01 | 2 | 5 | 162.50% | |
| TSLA 251226C00880000 | 880.00 | 0.01 | 0 | 0.01 | 1 | 4 | 159.38% | |
| TSLA 251226C00362500 | 362.50 | 124.57 | 120.7 | 123.7 | 2 | 3 | 142.09% | ITM |
| TSLA 251226C00130000 | 130.00 | 364.89 | 353.05 | 356.05 | 4 | 3 | 535.55% | ITM |
| TSLA 251226C00347500 | 347.50 | 122.75 | 135.35 | 138.1 | 0 | 3 | 0.00% | ITM |
| TSLA 251226C00840000 | 840.00 | 0.02 | 0 | 0.01 | 1 | 2 | 146.88% | |
| TSLA 251226C00357500 | 357.50 | 127.8 | 125.35 | 128.15 | 0 | 2 | 103.13% | ITM |
| TSLA 251226C00120000 | 120.00 | 373.05 | 363.05 | 366.05 | 2 | 2 | 566.99% | ITM |
| TSLA 251226C00140000 | 140.00 | 354.87 | 343.25 | 346.05 | 4 | 1 | 506.64% | ITM |
The table below lists all put options on TSLA expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSLA 251226P00190000 | 190.00 | 0.01 | 0 | 0.01 | 38 | 33612 | 256.25% | |
| TSLA 251226P00180000 | 180.00 | 0.01 | 0 | 0.01 | 11 | 25336 | 268.75% | |
| TSLA 251226P00370000 | 370.00 | 0.02 | 0.01 | 0.02 | 81 | 20500 | 86.72% | |
| TSLA 251226P00260000 | 260.00 | 0.01 | 0 | 0.01 | 14 | 15676 | 175.00% | |
| TSLA 251226P00450000 | 450.00 | 0.15 | 0.14 | 0.15 | 7101 | 12370 | 36.33% | |
| TSLA 251226P00360000 | 360.00 | 0.01 | 0.01 | 0.02 | 141 | 11504 | 95.31% | |
| TSLA 251226P00475000 | 475.00 | 2.13 | 2.13 | 2.15 | 18589 | 10043 | 30.07% | |
| TSLA 251226P00400000 | 400.00 | 0.03 | 0.02 | 0.03 | 5956 | 9627 | 66.41% | |
| TSLA 251226P00480000 | 480.00 | 3.7 | 3.7 | 3.75 | 39434 | 8717 | 30.53% | |
| TSLA 251226P00440000 | 440.00 | 0.08 | 0.08 | 0.09 | 4247 | 8511 | 42.19% | |
| TSLA 251226P00470000 | 470.00 | 1.13 | 1.17 | 1.18 | 22296 | 8256 | 30.21% | |
| TSLA 251226P00465000 | 465.00 | 0.65 | 0.64 | 0.65 | 8274 | 7750 | 31.01% | |
| TSLA 251226P00200000 | 200.00 | 0.01 | 0 | 0.01 | 2 | 7353 | 243.75% | |
| TSLA 251226P00460000 | 460.00 | 0.36 | 0.36 | 0.37 | 5531 | 7185 | 32.32% | |
| TSLA 251226P00300000 | 300.00 | 0.02 | 0 | 0.01 | 99 | 7011 | 137.50% | |
| TSLA 251226P00420000 | 420.00 | 0.06 | 0.05 | 0.06 | 422 | 6748 | 55.86% | |
| TSLA 251226P00490000 | 490.00 | 9.15 | 9.05 | 9.2 | 33010 | 6081 | 33.31% | ITM |
| TSLA 251226P00430000 | 430.00 | 0.07 | 0.06 | 0.07 | 975 | 5361 | 49.02% | |
| TSLA 251226P00390000 | 390.00 | 0.03 | 0.02 | 0.03 | 205 | 5229 | 74.61% | |
| TSLA 251226P00160000 | 160.00 | 0.01 | 0 | 0.01 | 2031 | 5160 | 300.00% | |
| TSLA 251226P00350000 | 350.00 | 0.02 | 0.01 | 0.02 | 142 | 5142 | 103.13% | |
| TSLA 251226P00140000 | 140.00 | 0.01 | 0 | 0.01 | 2100 | 4992 | 337.50% | |
| TSLA 251226P00485000 | 485.00 | 6.05 | 6 | 6.05 | 60216 | 4848 | 31.36% | ITM |
| TSLA 251226P00425000 | 425.00 | 0.05 | 0.05 | 0.06 | 686 | 4834 | 51.76% | |
| TSLA 251226P00320000 | 320.00 | 0.01 | 0 | 0.01 | 116 | 4807 | 118.75% | |
| TSLA 251226P00455000 | 455.00 | 0.22 | 0.21 | 0.22 | 2307 | 4783 | 33.99% | |
| TSLA 251226P00275000 | 275.00 | 0.01 | 0 | 0.01 | 1 | 4644 | 159.38% | |
| TSLA 251226P00345000 | 345.00 | 0.02 | 0.01 | 0.02 | 40 | 4465 | 107.81% | |
| TSLA 251226P00462500 | 462.50 | 0.47 | 0.47 | 0.49 | 2848 | 4421 | 31.64% | |
| TSLA 251226P00410000 | 410.00 | 0.03 | 0.03 | 0.05 | 1644 | 4396 | 61.72% | |
| TSLA 251226P00435000 | 435.00 | 0.08 | 0.07 | 0.08 | 1536 | 4322 | 45.70% | |
| TSLA 251226P00150000 | 150.00 | 0.01 | 0 | 0.01 | 2 | 4231 | 318.75% | |
| TSLA 251226P00250000 | 250.00 | 0.01 | 0 | 0.01 | 28 | 4102 | 184.38% | |
| TSLA 251226P00380000 | 380.00 | 0.02 | 0.01 | 0.02 | 94 | 4077 | 78.91% | |
| TSLA 251226P00375000 | 375.00 | 0.02 | 0.01 | 0.02 | 127 | 4071 | 82.81% | |
| TSLA 251226P00330000 | 330.00 | 0.01 | 0 | 0.01 | 49 | 3967 | 109.38% | |
| TSLA 251226P00295000 | 295.00 | 0.01 | 0 | 0.01 | 157 | 3932 | 140.63% | |
| TSLA 251226P00445000 | 445.00 | 0.11 | 0.1 | 0.12 | 1479 | 3931 | 39.45% | |
| TSLA 251226P00285000 | 285.00 | 0.01 | 0 | 0.01 | 37 | 3843 | 150.00% | |
| TSLA 251226P00500000 | 500.00 | 17.04 | 16.95 | 17.15 | 23156 | 3669 | 38.79% | ITM |
| TSLA 251226P00467500 | 467.50 | 0.87 | 0.88 | 0.89 | 5442 | 3456 | 30.71% | |
| TSLA 251226P00310000 | 310.00 | 0.01 | 0 | 0.01 | 20 | 3405 | 128.13% | |
| TSLA 251226P00130000 | 130.00 | 0.01 | 0 | 0.01 | 1000 | 3349 | 356.25% | |
| TSLA 251226P00170000 | 170.00 | 0.01 | 0 | 0.01 | 10 | 3119 | 287.50% | |
| TSLA 251226P00477500 | 477.50 | 2.81 | 2.79 | 2.81 | 9950 | 2985 | 29.93% | |
| TSLA 251226P00452500 | 452.50 | 0.18 | 0.17 | 0.19 | 600 | 2983 | 35.45% | |
| TSLA 251226P00487500 | 487.50 | 7.5 | 7.45 | 7.5 | 34161 | 2936 | 32.07% | ITM |
| TSLA 251226P00492500 | 492.50 | 10.8 | 10.75 | 10.9 | 4259 | 2932 | 33.90% | ITM |
| TSLA 251226P00305000 | 305.00 | 0.01 | 0 | 0.01 | 12 | 2917 | 131.25% | |
| TSLA 251226P00422500 | 422.50 | 0.06 | 0.05 | 0.06 | 177 | 2901 | 53.71% | |
| TSLA 251226P00472500 | 472.50 | 1.56 | 1.6 | 1.62 | 6488 | 2899 | 30.23% | |
| TSLA 251226P00495000 | 495.00 | 12.77 | 12.6 | 12.7 | 7890 | 2750 | 34.38% | ITM |
| TSLA 251226P00457500 | 457.50 | 0.28 | 0.28 | 0.29 | 1236 | 2585 | 33.25% | |
| TSLA 251226P00340000 | 340.00 | 0.01 | 0 | 0.01 | 811 | 2511 | 103.13% | |
| TSLA 251226P00395000 | 395.00 | 0.02 | 0.02 | 0.03 | 71 | 2454 | 70.31% | |
| TSLA 251226P00405000 | 405.00 | 0.03 | 0.02 | 0.04 | 104 | 2304 | 64.06% | |
| TSLA 251226P00482500 | 482.50 | 4.8 | 4.75 | 4.8 | 12700 | 2264 | 30.85% | |
| TSLA 251226P00270000 | 270.00 | 0.01 | 0 | 0.01 | 7 | 2216 | 162.50% | |
| TSLA 251226P00385000 | 385.00 | 0.03 | 0.02 | 0.03 | 39 | 2044 | 78.52% | |
| TSLA 251226P00220000 | 220.00 | 0.01 | 0 | 0.01 | 37 | 2036 | 218.75% | |
| TSLA 251226P00510000 | 510.00 | 26.5 | 26.15 | 26.5 | 9328 | 2020 | 47.50% | ITM |
| TSLA 251226P00415000 | 415.00 | 0.05 | 0.04 | 0.05 | 281 | 1887 | 58.59% | |
| TSLA 251226P00355000 | 355.00 | 0.02 | 0.01 | 0.02 | 25 | 1878 | 98.44% | |
| TSLA 251226P00432500 | 432.50 | 0.07 | 0.07 | 0.08 | 94 | 1860 | 47.85% | |
| TSLA 251226P00280000 | 280.00 | 0.01 | 0 | 0.01 | 37 | 1810 | 156.25% | |
| TSLA 251226P00447500 | 447.50 | 0.13 | 0.12 | 0.13 | 216 | 1762 | 37.79% | |
| TSLA 251226P00437500 | 437.50 | 0.08 | 0.08 | 0.09 | 299 | 1650 | 44.24% | |
| TSLA 251226P00315000 | 315.00 | 0.01 | 0 | 0.01 | 66 | 1638 | 121.88% | |
| TSLA 251226P00497500 | 497.50 | 14.67 | 14.75 | 14.9 | 1988 | 1612 | 36.60% | ITM |
| TSLA 251226P00397500 | 397.50 | 0.02 | 0.02 | 0.03 | 118 | 1594 | 68.75% | |
| TSLA 251226P00442500 | 442.50 | 0.1 | 0.09 | 0.1 | 338 | 1584 | 40.63% | |
| TSLA 251226P00520000 | 520.00 | 35.93 | 36.05 | 36.5 | 864 | 1535 | 57.18% | ITM |
| TSLA 251226P00230000 | 230.00 | 0.01 | 0 | 0.01 | 2 | 1485 | 206.25% | |
| TSLA 251226P00365000 | 365.00 | 0.02 | 0.01 | 0.02 | 30 | 1380 | 90.63% | |
| TSLA 251226P00240000 | 240.00 | 0.01 | 0 | 0.01 | 8 | 1341 | 193.75% | |
| TSLA 251226P00325000 | 325.00 | 0.01 | 0 | 0.01 | 401 | 1280 | 115.63% | |
| TSLA 251226P00417500 | 417.50 | 0.05 | 0.04 | 0.05 | 130 | 1112 | 56.64% | |
| TSLA 251226P00120000 | 120.00 | 0.01 | 0 | 0.01 | 1 | 996 | 375.00% | |
| TSLA 251226P00290000 | 290.00 | 0.01 | 0 | 0.01 | 1 | 969 | 143.75% | |
| TSLA 251226P00210000 | 210.00 | 0.01 | 0 | 0.01 | 2 | 855 | 231.25% | |
| TSLA 251226P00335000 | 335.00 | 0.01 | 0 | 0.01 | 325 | 830 | 106.25% | |
| TSLA 251226P00427500 | 427.50 | 0.07 | 0.06 | 0.07 | 651 | 830 | 50.59% | |
| TSLA 251226P00515000 | 515.00 | 30 | 30.7 | 31.45 | 349 | 799 | 53.05% | ITM |
| TSLA 251226P00505000 | 505.00 | 21.39 | 21.45 | 21.65 | 574 | 792 | 42.31% | ITM |
| TSLA 251226P00382500 | 382.50 | 0.02 | 0.02 | 0.03 | 16 | 757 | 80.47% | |
| TSLA 251226P00392500 | 392.50 | 0.03 | 0.01 | 0.03 | 17 | 683 | 71.09% | |
| TSLA 251226P00357500 | 357.50 | 0.02 | 0.01 | 0.02 | 1 | 682 | 96.88% | |
| TSLA 251226P00402500 | 402.50 | 0.03 | 0.03 | 0.04 | 105 | 680 | 66.80% | |
| TSLA 251226P00342500 | 342.50 | 0.01 | 0.01 | 0.02 | 47 | 593 | 109.38% | |
| TSLA 251226P00407500 | 407.50 | 0.04 | 0.03 | 0.04 | 332 | 539 | 62.89% | |
| TSLA 251226P00412500 | 412.50 | 0.04 | 0.04 | 0.05 | 422 | 537 | 60.55% | |
| TSLA 251226P00525000 | 525.00 | 40.23 | 40.05 | 41.8 | 355 | 524 | 59.09% | ITM |
| TSLA 251226P00265000 | 265.00 | 0.01 | 0 | 0.01 | 1 | 475 | 168.75% | |
| TSLA 251226P00347500 | 347.50 | 0.01 | 0.01 | 0.02 | 5 | 472 | 104.69% | |
| TSLA 251226P00377500 | 377.50 | 0.02 | 0.01 | 0.02 | 22 | 445 | 81.25% | |
| TSLA 251226P00507500 | 507.50 | 23.59 | 23.85 | 24.05 | 801 | 436 | 44.79% | ITM |
| TSLA 251226P00502500 | 502.50 | 19.15 | 19.15 | 19.35 | 550 | 409 | 40.36% | ITM |
| TSLA 251226P00255000 | 255.00 | 0.01 | 0 | 0.01 | 13 | 357 | 181.25% | |
| TSLA 251226P00352500 | 352.50 | 0.02 | 0.01 | 0.02 | 3 | 348 | 100.78% | |
| TSLA 251226P00387500 | 387.50 | 0.02 | 0.02 | 0.03 | 37 | 290 | 76.56% | |
| TSLA 251226P00372500 | 372.50 | 0.01 | 0.01 | 0.02 | 18 | 203 | 84.38% | |
| TSLA 251226P00512500 | 512.50 | 27.75 | 28.6 | 28.85 | 17 | 184 | 49.29% | ITM |
| TSLA 251226P00362500 | 362.50 | 0.02 | 0.01 | 0.02 | 17 | 182 | 92.97% | |
| TSLA 251226P00367500 | 367.50 | 0.02 | 0.02 | 0.02 | 8 | 168 | 90.63% | |
| TSLA 251226P00530000 | 530.00 | 45.35 | 45.95 | 47.15 | 38 | 124 | 70.56% | ITM |
| TSLA 251226P00517500 | 517.50 | 32.56 | 33.2 | 33.9 | 88 | 80 | 52.34% | ITM |
| TSLA 251226P00522500 | 522.50 | 35.65 | 37.85 | 39.3 | 10 | 67 | 58.00% | ITM |
| TSLA 251226P00600000 | 600.00 | 111.21 | 114.7 | 117.05 | 300 | 60 | 123.63% | ITM |
| TSLA 251226P00080000 | 80.00 | 0.01 | 0 | 0.01 | 12 | 55 | 487.50% | |
| TSLA 251226P00570000 | 570.00 | 77.92 | 84.8 | 86.25 | 50 | 50 | 94.36% | ITM |
| TSLA 251226P00090000 | 90.00 | 0.01 | 0 | 0.01 | 3 | 39 | 450.00% | |
| TSLA 251226P00540000 | 540.00 | 54.02 | 54.8 | 57.2 | 3 | 39 | 74.80% | ITM |
| TSLA 251226P00532500 | 532.50 | 46.75 | 47.2 | 48.95 | 13 | 35 | 62.48% | ITM |
| TSLA 251226P00527500 | 527.50 | 42.2 | 42.3 | 44.7 | 9 | 34 | 62.45% | ITM |
| TSLA 251226P00100000 | 100.00 | 0.01 | 0 | 0.01 | 1 | 33 | 425.00% | |
| TSLA 251226P00535000 | 535.00 | 48 | 49.9 | 51.75 | 4 | 32 | 67.94% | ITM |
| TSLA 251226P00542500 | 542.50 | 55.13 | 57.3 | 58.7 | 1 | 30 | 70.68% | ITM |
| TSLA 251226P00110000 | 110.00 | 0.01 | 0 | 0.01 | 20 | 21 | 400.00% | |
| TSLA 251226P00545000 | 545.00 | 61.2 | 60.25 | 61.3 | 3 | 18 | 76.71% | ITM |
| TSLA 251226P00537500 | 537.50 | 51.2 | 52.45 | 53.7 | 63 | 14 | 67.16% | ITM |
| TSLA 251226P00550000 | 550.00 | 62.25 | 64.8 | 66.1 | 23 | 8 | 76.51% | ITM |
| TSLA 251226P00555000 | 555.00 | 69.43 | 69.8 | 72.2 | 6 | 3 | 88.67% | ITM |
| TSLA 251226P00560000 | 560.00 | 72.33 | 74.8 | 76.05 | 2 | 1 | 84.52% | ITM |
| TSLA 251226P00552500 | 552.50 | 63.45 | 67.3 | 69.65 | 2 | 1 | 86.11% | ITM |
| TSLA 251226P00580000 | 580.00 | 93.92 | 94.8 | 97.2 | 2 | 1 | 109.96% | ITM |
| TSLA 251226P00575000 | 575.00 | 83.5 | 89.8 | 91.35 | 1 | 0 | 99.19% | ITM |
| TSLA 251226P00577500 | 577.50 | 94.75 | 92.3 | 94.7 | 1 | 0 | 107.91% | ITM |
| TSLA 251226P00605000 | 605.00 | 116.12 | 119.7 | 122.15 | 270 | 0 | 128.25% | ITM |
| TSLA 251226P00670000 | 670.00 | 200.99 | 184.45 | 187.1 | 1 | 0 | 169.58% | ITM |
| TSLA 251226P00547500 | 547.50 | 57.55 | 62.3 | 63.6 | 8 | 0 | 74.37% | ITM |
| TSLA 251226P00585000 | 585.00 | 99 | 99.8 | 101.05 | 2 | 0 | 104.22% | ITM |
| TSLA 251226P00557500 | 557.50 | 70.97 | 72.3 | 74.7 | 4 | 0 | 90.89% | ITM |
| TSLA 251226P00562500 | 562.50 | 67.45 | 77.3 | 79.7 | 2 | 0 | 95.26% | ITM |
| TSLA 251226P00565000 | 565.00 | 79.43 | 79.8 | 81.2 | 2 | 0 | 89.89% | ITM |
| TSLA 251226P00567500 | 567.50 | 72.45 | 82.3 | 85.05 | 2 | 0 | 101.95% | ITM |
| TSLA 251226P00572500 | 572.50 | 88.2 | 87.3 | 89.7 | 1 | 0 | 103.78% | ITM |
| TSLA 251226P00595000 | 595.00 | 157.7 | 109.7 | 111.1 | 0 | 0 | 111.13% | ITM |
| TSLA 251226P00587500 | 587.50 | 97.77 | 102.3 | 104.7 | 0 | 0 | 115.99% | ITM |
| TSLA 251226P00590000 | 590.00 | 107.64 | 104.6 | 107.2 | 4 | 0 | 116.38% | ITM |
| TSLA 251226P00610000 | 610.00 | 123.23 | 124.7 | 127 | 4 | 0 | 130.64% | ITM |
| TSLA 251226P00615000 | 615.00 | 125.65 | 129.7 | 131.95 | 301 | 0 | 133.81% | ITM |
| TSLA 251226P00620000 | 620.00 | 142.69 | 134.45 | 136.15 | 0 | 0 | 126.42% | ITM |
| TSLA 251226P00625000 | 625.00 | 143 | 139.55 | 141.35 | 0 | 0 | 133.25% | ITM |
| TSLA 251226P00660000 | 660.00 | 190.97 | 174.7 | 177.2 | 0 | 0 | 166.89% | ITM |
| TSLA 251226P00690000 | 690.00 | 207.3 | 204.45 | 207 | 1 | 0 | 180.66% | ITM |
| TSLA 251226P00700000 | 700.00 | 217.3 | 214.8 | 217.35 | 1 | 0 | 194.29% | ITM |
This page displays the full TSLA options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TSLA.
The ITM column highlights whether a contract is currently in-the-money for TSLA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TSLA between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in TSLA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TSLA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
