Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close
Aug 3, 2026 3:59:59 PM EDT
322.08USD+3.493%(+10.87)38,239,132
316.00Bid   325.00Ask   9.00Spread
Pre-market
Aug 3, 2026 9:29:30 AM EDT
310.10USD-0.357%(-1.11)464,301
After-hours
Aug 3, 2026 4:59:30 PM EDT
322.35USD+0.084%(+0.27)3,922,202
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 3, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,42244,3471,75150,804


TSLA Aug 3, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 3, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 3, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


TSLA Aug 3, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
770.00 C0.010.00%1127907-28TSLA260803C00770000
760.00 C0.01-50.00%631407-28TSLA260803C00760000
750.00 C0.010.00%118907-31TSLA260803C00750000
740.00 C0.06+500.00%1922707-28TSLA260803C00740000
730.00 C0.01-80.00%425507-30TSLA260803C00730000
720.00 C0.01-94.12%233107-30TSLA260803C00720000
710.00 C0.01-95.00%259607-30TSLA260803C00710000
700.00 C0.010.00%5530507-31TSLA260803C00700000
690.00 C0.02+100.00%5736407-31TSLA260803C00690000
680.00 C0.010.00%216807-31TSLA260803C00680000
670.00 C0.010.00%21,65307-31TSLA260803C00670000
660.00 C0.010.00%242007-31TSLA260803C00660000
650.00 C0.17+325.00%128907-23TSLA260803C00650000
640.00 C0.010.00%233707-31TSLA260803C00640000
630.00 C0.14+1,300.00%2807-31TSLA260803C00630000
620.00 C0.010.00%2707-31TSLA260803C00620000
610.00 C0.010.00%2507-31TSLA260803C00610000
600.00 C0.010.00%2607-31TSLA260803C00600000
590.00 C0.010.00%21307-31TSLA260803C00590000
585.00 C0.010.00%21307-31TSLA260803C00585000
580.00 C0.010.00%24007-31TSLA260803C00580000
575.00 C0.010.00%22107-31TSLA260803C00575000
570.00 C0.060.00%24407-31TSLA260803C00570000
565.00 C0.010.00%26307-31TSLA260803C00565000
560.00 C0.01-50.00%23007-31TSLA260803C00560000
555.00 C0.01-90.91%2907-31TSLA260803C00555000
550.00 C0.010.00%21007-31TSLA260803C00550000
545.00 C0.01-93.75%23307-31TSLA260803C00545000
540.00 C0.01-93.33%24907-31TSLA260803C00540000
535.00 C0.06+500.00%23907-31TSLA260803C00535000
530.00 C0.01-95.00%24307-31TSLA260803C00530000
525.00 C0.010.00%23407-31TSLA260803C00525000
520.00 C0.01-75.00%21907-31TSLA260803C00520000
515.00 C0.01-87.50%25507-31TSLA260803C00515000
510.00 C0.01-50.00%232907-31TSLA260803C00510000
505.00 C0.010.00%22507-31TSLA260803C00505000
500.00 C0.010.00%210207-31TSLA260803C00500000
495.00 C0.01-66.67%22807-31TSLA260803C00495000
490.00 C0.01-80.00%22407-31TSLA260803C00490000
485.00 C0.01-75.00%28307-31TSLA260803C00485000
480.00 C0.03-76.92%313407-27TSLA260803C00480000
475.00 C0.11+266.67%2707-28TSLA260803C00475000
470.00 C0.05-54.55%1607-29TSLA260803C00470000
467.50 C0.10+100.00%1207-28TSLA260803C00467500
465.00 C0.10-16.67%41807-28TSLA260803C00465000
462.50 C0.10-9.09%2607-28TSLA260803C00462500
460.00 C0.10-9.09%47407-28TSLA260803C00460000
457.50 C0.10-9.09%21207-28TSLA260803C00457500
455.00 C0.10-9.09%41207-28TSLA260803C00455000
452.50 C0.06-45.45%3507-28TSLA260803C00452500
450.00 C0.03+50.00%158107-31TSLA260803C00450000
447.50 C0.03-75.00%102107-28TSLA260803C00447500
445.00 C0.04-63.64%14107-30TSLA260803C00445000
442.50 C0.10+66.67%11307-29TSLA260803C00442500
440.00 C0.030.00%1231907-30TSLA260803C00440000
437.50 C0.110.00%112007-27TSLA260803C00437500
435.00 C0.03+50.00%217007-31TSLA260803C00435000
432.50 C0.100.00%14607-29TSLA260803C00432500
430.00 C0.01-83.33%13821607-29TSLA260803C00430000
427.50 C0.10-9.09%81007-28TSLA260803C00427500
425.00 C0.05-28.57%423107-29TSLA260803C00425000
422.50 C0.100.00%11307-29TSLA260803C00422500
420.00 C0.05+150.00%228807-31TSLA260803C00420000
417.50 C0.010.00%94007-31TSLA260803C00417500
415.00 C0.01-66.67%26807-31TSLA260803C00415000
412.50 C0.03-57.14%1,4011,21207-29TSLA260803C00412500
410.00 C0.01-50.00%311407-31TSLA260803C00410000
407.50 C0.16+23.08%105907-29TSLA260803C00407500
405.00 C0.010.00%228607-31TSLA260803C00405000
402.50 C0.02-33.33%932107-30TSLA260803C00402500
400.00 C0.01-50.00%621,41307-31TSLA260803C00400000
397.50 C0.02-87.50%53707-30TSLA260803C00397500
395.00 C0.01-80.00%714307-31TSLA260803C00395000
392.50 C0.08-27.27%24707-28TSLA260803C00392500
390.00 C0.02-33.33%9167007-31TSLA260803C00390000
387.50 C0.01-66.67%5414007-31TSLA260803C00387500
385.00 C0.01-50.00%2416707-31TSLA260803C00385000
382.50 C0.030.00%621907-31TSLA260803C00382500
380.00 C0.01-66.67%1342,42807-31TSLA260803C00380000
377.50 C0.05+66.67%724107-31TSLA260803C00377500
375.00 C0.02-50.00%5460307-31TSLA260803C00375000
372.50 C0.02-50.00%415907-31TSLA260803C00372500
370.00 C0.02-50.00%7239007-31TSLA260803C00370000
367.50 C0.04-50.00%643807-30TSLA260803C00367500
365.00 C0.05-37.50%4531307-30TSLA260803C00365000
362.50 C0.02-60.00%624107-31TSLA260803C00362500
360.00 C0.02-66.67%23670807-31TSLA260803C00360000
357.50 C0.01-85.71%2022307-31TSLA260803C00357500
355.00 C0.02-75.00%11954007-31TSLA260803C00355000
352.50 C0.03-66.67%12526407-31TSLA260803C00352500
350.00 C0.02-81.82%1,2191,67707-31TSLA260803C00350000
347.50 C0.03-75.00%24736607-31TSLA260803C00347500
345.00 C0.05-64.29%1,5811,36407-31TSLA260803C00345000
342.50 C0.05-70.59%3421,97107-31TSLA260803C00342500
340.00 C0.06-68.42%2,0282,00807-31TSLA260803C00340000
337.50 C0.07-72.00%1,0071,43107-31TSLA260803C00337500
335.00 C0.09-73.53%1,6011,53707-31TSLA260803C00335000
332.50 C0.12-72.09%1,3811,24007-31TSLA260803C00332500
330.00 C0.16-70.37%5,2235,13807-31TSLA260803C00330000
327.50 C0.25-65.28%2,9581,32507-31TSLA260803C00327500
325.00 C0.39-59.38%7,6393,58107-31TSLA260803C00325000
322.50 C0.59-53.54%3,8432,22107-31TSLA260803C00322500
320.00 C0.91-45.51%24,5299,27307-31TSLA260803C00320000
317.50 C1.40-35.19%10,2515,09007-31TSLA260803C00317500
315.00 C2.09-26.15%24,2335,92707-31TSLA260803C00315000
312.50 C3.00-22.08%21,4883,29007-31TSLA260803C00312500
310.00 C4.15-11.32%32,2309,43107-31TSLA260803C00310000
307.50 C5.60-5.88%12,3152,49207-31TSLA260803C00307500
305.00 C7.40-1.73%19,1992,02007-31TSLA260803C00305000
302.50 C10.20+13.46%7,21087907-31TSLA260803C00302500
300.00 C12.00+10.80%9,5161,32607-31TSLA260803C00300000
297.50 C15.55+29.05%1,77728007-31TSLA260803C00297500
295.00 C17.46+8.04%70131107-31TSLA260803C00295000
292.50 C19.60+6.23%1786507-31TSLA260803C00292500
290.00 C23.02+18.35%78456607-31TSLA260803C00290000
287.50 C26.80+14.53%27007-31TSLA260803C00287500
285.00 C26.44+15.71%1213507-31TSLA260803C00285000
282.50 C25.55+46.84%3307-30TSLA260803C00282500
280.00 C31.97+18.41%2222007-31TSLA260803C00280000
277.50 C34.00+3.50%302307-31TSLA260803C00277500
275.00 C35.60+7.55%383907-31TSLA260803C00275000
272.50 C39.100%2107-24TSLA260803C00272500
270.00 C40.47-1.22%417407-31TSLA260803C00270000
267.50 C36.50+17.74%2207-30TSLA260803C00267500
265.00 C42.15-0.80%3507-30TSLA260803C00265000
262.50 C00%0TSLA260803C00262500
260.00 C47.86+2.16%21707-31TSLA260803C00260000
257.50 C00%0TSLA260803C00257500
255.00 C53.69-19.15%10907-30TSLA260803C00255000
252.50 C51.900%4207-29TSLA260803C00252500
250.00 C58.00+1.93%1253707-31TSLA260803C00250000
247.50 C58.200%36607-30TSLA260803C00247500
245.00 C57.87-7.75%544907-31TSLA260803C00245000
240.00 C67.32-0.78%362407-31TSLA260803C00240000
235.00 C71.06-2.58%43707-31TSLA260803C00235000
230.00 C79.37+4.81%151507-31TSLA260803C00230000
225.00 C83.15+0.86%4407-31TSLA260803C00225000
220.00 C00%0TSLA260803C00220000
215.00 C00%0TSLA260803C00215000
210.00 C00%0TSLA260803C00210000
205.00 C00%0TSLA260803C00205000
200.00 C100.690%2007-29TSLA260803C00200000
Puts
StrikePriceChangeVolOILastContract Name
770.00 P00%0TSLA260803P00770000
760.00 P00%0TSLA260803P00760000
750.00 P00%0TSLA260803P00750000
740.00 P00%0TSLA260803P00740000
730.00 P00%0TSLA260803P00730000
720.00 P00%0TSLA260803P00720000
710.00 P00%0TSLA260803P00710000
700.00 P00%0TSLA260803P00700000
690.00 P00%0TSLA260803P00690000
680.00 P00%0TSLA260803P00680000
670.00 P00%0TSLA260803P00670000
660.00 P00%0TSLA260803P00660000
650.00 P00%0TSLA260803P00650000
640.00 P00%0TSLA260803P00640000
630.00 P00%0TSLA260803P00630000
620.00 P00%0TSLA260803P00620000
610.00 P00%0TSLA260803P00610000
600.00 P00%0TSLA260803P00600000
590.00 P00%0TSLA260803P00590000
585.00 P00%0TSLA260803P00585000
580.00 P00%0TSLA260803P00580000
575.00 P00%0TSLA260803P00575000
570.00 P00%0TSLA260803P00570000
565.00 P00%0TSLA260803P00565000
560.00 P00%0TSLA260803P00560000
555.00 P00%0TSLA260803P00555000
550.00 P00%0TSLA260803P00550000
545.00 P00%0TSLA260803P00545000
540.00 P00%0TSLA260803P00540000
535.00 P00%0TSLA260803P00535000
530.00 P00%0TSLA260803P00530000
525.00 P00%0TSLA260803P00525000
520.00 P00%0TSLA260803P00520000
515.00 P00%0TSLA260803P00515000
510.00 P00%0TSLA260803P00510000
505.00 P00%0TSLA260803P00505000
500.00 P00%0TSLA260803P00500000
495.00 P00%0TSLA260803P00495000
490.00 P00%0TSLA260803P00490000
485.00 P00%0TSLA260803P00485000
480.00 P00%0TSLA260803P00480000
475.00 P00%0TSLA260803P00475000
470.00 P00%0TSLA260803P00470000
467.50 P00%0TSLA260803P00467500
465.00 P155.54-7.00%6307-30TSLA260803P00465000
462.50 P153.06-7.10%3007-30TSLA260803P00462500
460.00 P84.85+6.73%2007-22TSLA260803P00460000
457.50 P00%0TSLA260803P00457500
455.00 P00%0TSLA260803P00455000
452.50 P00%0TSLA260803P00452500
450.00 P129.02+68.46%2507-23TSLA260803P00450000
447.50 P72.050%2007-22TSLA260803P00447500
445.00 P70.100%6107-22TSLA260803P00445000
442.50 P00%0TSLA260803P00442500
440.00 P64.910%6307-22TSLA260803P00440000
437.50 P00%0TSLA260803P00437500
435.00 P93.95+49.96%2207-23TSLA260803P00435000
432.50 P00%0TSLA260803P00432500
430.00 P113.00+7.01%2107-24TSLA260803P00430000
427.50 P00%0TSLA260803P00427500
425.00 P114.85-2.21%2407-31TSLA260803P00425000
422.50 P85.470%2007-23TSLA260803P00422500
420.00 P103.40-7.41%3407-27TSLA260803P00420000
417.50 P107.220%8007-31TSLA260803P00417500
415.00 P95.16+104.87%1107-24TSLA260803P00415000
412.50 P00%0TSLA260803P00412500
410.00 P88.10+155.44%2807-23TSLA260803P00410000
407.50 P92.05+182.45%1107-24TSLA260803P00407500
405.00 P98.85+204.06%10107-31TSLA260803P00405000
402.50 P28.200%12507-21TSLA260803P00402500
400.00 P89.29-10.11%255707-31TSLA260803P00400000
397.50 P82.50+13.01%4207-24TSLA260803P00397500
395.00 P88.27+3.91%1507-28TSLA260803P00395000
392.50 P23.77+13.84%41507-22TSLA260803P00392500
390.00 P89.25+8.34%44007-29TSLA260803P00390000
387.50 P77.95+23.71%1507-28TSLA260803P00387500
385.00 P84.85+8.09%1107-29TSLA260803P00385000
382.50 P73.80-0.95%407407-31TSLA260803P00382500
380.00 P73.00-7.76%31207-30TSLA260803P00380000
377.50 P68.80+21.34%63607-24TSLA260803P00377500
375.00 P65.55-0.15%631907-31TSLA260803P00375000
372.50 P66.60+27.22%61807-30TSLA260803P00372500
370.00 P61.60-11.92%10507-30TSLA260803P00370000
367.50 P59.10+1.41%813607-30TSLA260803P00367500
365.00 P55.97-0.85%5107-31TSLA260803P00365000
362.50 P55.96+2.64%12907-30TSLA260803P00362500
360.00 P50.20-1.84%3169207-31TSLA260803P00360000
357.50 P46.55-6.13%605807-31TSLA260803P00357500
355.00 P47.84-3.51%4507-31TSLA260803P00355000
352.50 P43.13+0.87%7707-31TSLA260803P00352500
350.00 P42.62+1.48%244107-31TSLA260803P00350000
347.50 P36.00-5.88%492007-31TSLA260803P00347500
345.00 P35.00-8.97%8507-31TSLA260803P00345000
342.50 P32.40-15.51%101407-30TSLA260803P00342500
340.00 P29.17-3.73%2413207-31TSLA260803P00340000
337.50 P26.70-8.28%113507-31TSLA260803P00337500
335.00 P25.23-0.28%9611907-31TSLA260803P00335000
332.50 P22.60-1.61%317007-31TSLA260803P00332500
330.00 P18.86-16.92%22117407-31TSLA260803P00330000
327.50 P17.63-8.42%20922407-31TSLA260803P00327500
325.00 P13.83-10.66%50924907-31TSLA260803P00325000
322.50 P10.52-28.09%76315207-31TSLA260803P00322500
320.00 P9.57-24.94%4,4181,28207-31TSLA260803P00320000
317.50 P7.73-29.08%4,36330807-31TSLA260803P00317500
315.00 P5.90-34.81%4,80459907-31TSLA260803P00315000
312.50 P4.35-42.38%8,6912,76107-31TSLA260803P00312500
310.00 P2.96-48.52%23,7224,23607-31TSLA260803P00310000
307.50 P1.95-56.67%14,4602,60607-31TSLA260803P00307500
305.00 P1.24-63.53%15,2042,72807-31TSLA260803P00305000
302.50 P0.75-71.15%9,2622,38507-31TSLA260803P00302500
300.00 P0.45-76.06%14,3614,52707-31TSLA260803P00300000
297.50 P0.26-81.02%3,1961,07307-31TSLA260803P00297500
295.00 P0.18-81.63%4,7752,02307-31TSLA260803P00295000
292.50 P0.14-80.56%1,19777407-31TSLA260803P00292500
290.00 P0.10-81.48%2,4521,70207-31TSLA260803P00290000
287.50 P0.10-75.00%57954707-31TSLA260803P00287500
285.00 P0.07-77.42%1,2981,06907-31TSLA260803P00285000
282.50 P0.06-71.43%97692707-31TSLA260803P00282500
280.00 P0.06-72.73%1,6901,49807-31TSLA260803P00280000
277.50 P0.05-70.59%20134507-31TSLA260803P00277500
275.00 P0.04-75.00%32483407-31TSLA260803P00275000
272.50 P0.04-66.67%12121807-31TSLA260803P00272500
270.00 P0.04-63.64%2233,52207-31TSLA260803P00270000
267.50 P0.05-54.55%3320307-31TSLA260803P00267500
265.00 P0.02-77.78%7442007-31TSLA260803P00265000
262.50 P0.02-75.00%1029407-31TSLA260803P00262500
260.00 P0.04-55.56%3041,82107-31TSLA260803P00260000
257.50 P0.05-37.50%5817607-31TSLA260803P00257500
255.00 P0.02-66.67%37574507-31TSLA260803P00255000
252.50 P0.03-50.00%41007-31TSLA260803P00252500
250.00 P0.03-40.00%4,0544,22307-31TSLA260803P00250000
247.50 P0.090.00%155807-31TSLA260803P00247500
245.00 P0.05+25.00%47558907-31TSLA260803P00245000
240.00 P0.02-60.00%298907-31TSLA260803P00240000
235.00 P0.04-50.00%1113007-30TSLA260803P00235000
230.00 P0.01-66.67%101,51107-31TSLA260803P00230000
225.00 P0.09-67.86%91707-29TSLA260803P00225000
220.00 P0.01-66.67%1687107-31TSLA260803P00220000
215.00 P0.01-85.71%1127407-31TSLA260803P00215000
210.00 P0.01-80.00%1,0001,04707-31TSLA260803P00210000
205.00 P0.01-90.00%1,1821,24307-31TSLA260803P00205000
200.00 P0.01-75.00%1,0971,11907-31TSLA260803P00200000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC