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
Jun 25, 2025 3:59:59 PM EDT
327.58USD-3.784%(-12.89)119,845,050
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 26, 2025 8:46:30 AM EDT
327.31USD-0.073%(-0.24)918,853
After-hours
Jun 25, 2025 4:58:30 PM EDT
326.19USD-0.426%(-1.39)692,339
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jul 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,27828,2424,72937,861


TSLA Jul 25, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Jul 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jul 25, 2025 Exp. - Max Pain @ $310.00

Puts
Calls


TSLA Jul 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.31-32.61%17638906-24TSLA250725C00640000
630 C0.35-35.19%211906-24TSLA250725C00630000
620 C0.37-38.33%941106-24TSLA250725C00620000
610 C0.46-30.30%3021006-24TSLA250725C00610000
600 C0.49-31.94%4521506-24TSLA250725C00600000
590 C0.57-32.94%169606-24TSLA250725C00590000
580 C0.64-34.02%817906-24TSLA250725C00580000
570 C0.70-32.04%45806-24TSLA250725C00570000
560 C0.77-34.19%1066006-24TSLA250725C00560000
550 C0.85-34.11%2237306-24TSLA250725C00550000
540 C1.02-28.67%1526706-24TSLA250725C00540000
530 C1.08-33.33%248906-24TSLA250725C00530000
520 C1.25-37.50%2527506-24TSLA250725C00520000
510 C1.52-30.28%3931106-24TSLA250725C00510000
500 C1.67-32.39%1871,73206-24TSLA250725C00500000
490 C1.96-35.10%2324806-24TSLA250725C00490000
480 C2.22-32.73%4441206-24TSLA250725C00480000
470 C2.61-32.21%28170206-24TSLA250725C00470000
465 C2.83-33.41%10124506-24TSLA250725C00465000
460 C3.20-28.89%2231406-24TSLA250725C00460000
455 C3.45-31.95%1323206-24TSLA250725C00455000
450 C3.65-29.81%5701,24906-24TSLA250725C00450000
445 C4.15-34.54%3920406-24TSLA250725C00445000
440 C4.40-26.91%4429906-24TSLA250725C00440000
435 C4.85-27.07%3318606-24TSLA250725C00435000
430 C5.38-27.79%30249406-24TSLA250725C00430000
425 C5.75-27.12%28497406-24TSLA250725C00425000
420 C6.07-28.67%60069706-24TSLA250725C00420000
415 C6.65-28.65%14727306-24TSLA250725C00415000
410 C7.56-24.93%29643506-24TSLA250725C00410000
405 C8.05-25.12%7623706-24TSLA250725C00405000
400 C8.74-26.86%1,2972,40006-24TSLA250725C00400000
395 C9.69-26.31%38664306-24TSLA250725C00395000
390 C10.60-26.39%36279106-24TSLA250725C00390000
385 C12.10-21.68%9438806-24TSLA250725C00385000
380 C12.85-22.82%41384006-24TSLA250725C00380000
375 C13.95-23.77%39571006-24TSLA250725C00375000
370 C15.45-21.97%50287906-24TSLA250725C00370000
365 C16.80-22.22%27255606-24TSLA250725C00365000
360 C18.45-21.46%9841,01006-24TSLA250725C00360000
355 C20.25-20.34%55587806-24TSLA250725C00355000
350 C22.20-19.59%1,6243,80806-24TSLA250725C00350000
345 C24.50-18.33%1,20272806-24TSLA250725C00345000
340 C26.46-19.82%1,27781106-24TSLA250725C00340000
335 C29.20-17.12%37334306-24TSLA250725C00335000
330 C31.89-17.38%27187206-24TSLA250725C00330000
325 C34.43-17.18%8967106-24TSLA250725C00325000
320 C37.50-15.64%15166306-24TSLA250725C00320000
315 C42.03-11.29%4232006-24TSLA250725C00315000
310 C44.90-12.98%4831106-24TSLA250725C00310000
305 C48.10-16.78%2941506-24TSLA250725C00305000
300 C51.10-12.18%16445006-24TSLA250725C00300000
295 C54.50-12.01%4421106-24TSLA250725C00295000
290 C60.57-8.46%108406-24TSLA250725C00290000
285 C66.71-13.05%105406-24TSLA250725C00285000
280 C69.17-9.44%1813606-24TSLA250725C00280000
275 C71.83-10.66%1820006-24TSLA250725C00275000
270 C76.40-10.64%112906-24TSLA250725C00270000
265 C80.37-8.60%17806-24TSLA250725C00265000
260 C85.65-11.26%173806-24TSLA250725C00260000
255 C92.33-9.23%53706-24TSLA250725C00255000
250 C102.35-5.35%13106-24TSLA250725C00250000
245 C106.09+35.32%3706-23TSLA250725C00245000
240 C112.20+30.81%313506-23TSLA250725C00240000
235 C116.45+28.82%11606-23TSLA250725C00235000
230 C98.01+3.28%4306-20TSLA250725C00230000
225 C119.38+6.49%101106-24TSLA250725C00225000
220 C129.00+20.67%21906-23TSLA250725C00220000
215 C105.28-3.49%1606-17TSLA250725C00215000
210 C135.25+18.97%11406-24TSLA250725C00210000
205 C147.15+23.42%2606-23TSLA250725C00205000
200 C153.90+23.91%52,64806-23TSLA250725C00200000
195 C139.80+8.72%1306-23TSLA250725C00195000
190 C154.50+14.87%12,58906-24TSLA250725C00190000
185 C00%0TSLA250725C00185000
180 C166.49+19.18%42506-23TSLA250725C00180000
175 C00%0TSLA250725C00175000
170 C172.65-3.92%1906-24TSLA250725C00170000
165 C185.22+14.69%9806-23TSLA250725C00165000
160 C190.140%7706-23TSLA250725C00160000
155 C00%0TSLA250725C00155000
150 C205.07+17.79%1506-23TSLA250725C00150000
145 C198.43+11.67%2906-24TSLA250725C00145000
140 C185.07+20.04%3106-18TSLA250725C00140000
135 C00%0TSLA250725C00135000
130 C205.32+7.99%1106-23TSLA250725C00130000
125 C199.510%4106-13TSLA250725C00125000
120 C224.190%1106-24TSLA250725C00120000
115 C210.450%10506-20TSLA250725C00115000
110 C205.35-2.91%1206-18TSLA250725C00110000
105 C00%0TSLA250725C00105000
100 C00%0TSLA250725C00100000
95 C00%0TSLA250725C00095000
90 C00%0TSLA250725C00090000
80 C00%0TSLA250725C00080000
70 C280.75+11.73%21706-23TSLA250725C00070000
60 C290.92+9.26%1106-23TSLA250725C00060000
50 C293.40-3.88%2106-24TSLA250725C00050000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0TSLA250725P00640000
630 P00%0TSLA250725P00630000
620 P00%0TSLA250725P00620000
610 P00%0TSLA250725P00610000
600 P00%0TSLA250725P00600000
590 P00%0TSLA250725P00590000
580 P00%0TSLA250725P00580000
570 P00%0TSLA250725P00570000
560 P235.15-0.49%2106-18TSLA250725P00560000
550 P223.800%36906-11TSLA250725P00550000
540 P215.800%2106-11TSLA250725P00540000
530 P203.55-1.14%4206-13TSLA250725P00530000
520 P195.25-0.41%2906-18TSLA250725P00520000
510 P185.650%10506-11TSLA250725P00510000
500 P154.90-12.63%1206-23TSLA250725P00500000
490 P167.340%201006-11TSLA250725P00490000
480 P00%0TSLA250725P00480000
470 P146.850%2106-11TSLA250725P00470000
465 P137.80-7.73%2106-16TSLA250725P00465000
460 P136.900%2006-12TSLA250725P00460000
455 P134.30+2.21%2106-12TSLA250725P00455000
450 P108.72+8.23%22306-24TSLA250725P00450000
445 P104.450%6206-23TSLA250725P00445000
440 P00%0TSLA250725P00440000
435 P00%0TSLA250725P00435000
430 P115.55-0.04%3106-12TSLA250725P00430000
425 P106.52+1.45%2106-20TSLA250725P00425000
420 P75.300%151506-23TSLA250725P00420000
415 P96.50+5.12%1106-17TSLA250725P00415000
410 P67.000%7606-23TSLA250725P00410000
405 P61.80-44.82%1206-23TSLA250725P00405000
400 P66.85+11.42%61706-24TSLA250725P00400000
395 P61.40+4.78%1506-24TSLA250725P00395000
390 P57.00-23.28%5906-23TSLA250725P00390000
385 P52.80+3.49%121906-24TSLA250725P00385000
380 P47.04+4.53%120806-24TSLA250725P00380000
375 P47.00+8.22%109706-24TSLA250725P00375000
370 P41.90+6.83%3420506-24TSLA250725P00370000
365 P38.55+5.62%177206-24TSLA250725P00365000
360 P35.00+4.79%7613006-24TSLA250725P00360000
355 P32.10+5.07%651,18206-24TSLA250725P00355000
350 P30.00+8.77%62891306-24TSLA250725P00350000
345 P26.75+7.09%68235806-24TSLA250725P00345000
340 P24.50+9.13%62637406-24TSLA250725P00340000
335 P21.76+7.72%33927006-24TSLA250725P00335000
330 P19.40+7.42%25077706-24TSLA250725P00330000
325 P17.30+8.46%6161,07006-24TSLA250725P00325000
320 P15.25+6.94%48664806-24TSLA250725P00320000
315 P13.16+4.53%13244906-24TSLA250725P00315000
310 P11.50+5.50%30464406-24TSLA250725P00310000
305 P9.80+1.55%24462306-24TSLA250725P00305000
300 P8.85+5.36%7891,98306-24TSLA250725P00300000
295 P7.50-1.06%30685506-24TSLA250725P00295000
290 P6.53+2.83%31887906-24TSLA250725P00290000
285 P5.600.00%991,00506-24TSLA250725P00285000
280 P4.85+3.19%6312,71006-24TSLA250725P00280000
275 P3.99-5.00%3391,65706-24TSLA250725P00275000
270 P3.58-0.56%1,1061,69506-24TSLA250725P00270000
265 P2.95-7.81%23351006-24TSLA250725P00265000
260 P2.65-3.99%7633,99606-24TSLA250725P00260000
255 P2.21-10.89%5038006-24TSLA250725P00255000
250 P2.01-4.74%4531,38906-24TSLA250725P00250000
245 P1.69-14.21%16544206-24TSLA250725P00245000
240 P1.55-7.74%8851106-24TSLA250725P00240000
235 P1.33-11.92%7123606-24TSLA250725P00235000
230 P1.27-5.93%1331,78906-24TSLA250725P00230000
225 P1.10-12.00%1101,05106-24TSLA250725P00225000
220 P1.00-13.04%2221,05406-24TSLA250725P00220000
215 P0.91-12.50%2619206-24TSLA250725P00215000
210 P0.84-11.58%11383706-24TSLA250725P00210000
205 P0.78-6.02%1611806-24TSLA250725P00205000
200 P0.72-5.26%1883,56606-24TSLA250725P00200000
195 P0.64-12.33%424406-24TSLA250725P00195000
190 P0.60-10.45%662,81306-24TSLA250725P00190000
185 P0.56-9.68%66706-24TSLA250725P00185000
180 P0.51-17.74%610106-24TSLA250725P00180000
175 P0.49-15.52%4514406-24TSLA250725P00175000
170 P0.44-6.38%11043506-24TSLA250725P00170000
165 P0.41-22.64%226006-24TSLA250725P00165000
160 P0.39-7.14%1138106-24TSLA250725P00160000
155 P0.35-27.08%305406-24TSLA250725P00155000
150 P0.33-15.38%2163106-24TSLA250725P00150000
145 P0.37-15.91%74106-23TSLA250725P00145000
140 P0.29-14.71%145006-24TSLA250725P00140000
135 P0.38+11.76%101706-20TSLA250725P00135000
130 P0.25-7.41%44206-24TSLA250725P00130000
125 P0.23-23.33%123106-23TSLA250725P00125000
120 P0.21+5.00%24506-24TSLA250725P00120000
115 P0.14-44.00%21706-24TSLA250725P00115000
110 P0.15-16.67%31406-24TSLA250725P00110000
105 P0.15-34.78%2906-24TSLA250725P00105000
100 P0.11-15.38%1459806-24TSLA250725P00100000
95 P0.12+9.09%559306-24TSLA250725P00095000
90 P0.100.00%1023606-24TSLA250725P00090000
80 P0.120.00%13612306-20TSLA250725P00080000
70 P0.060.00%1406-23TSLA250725P00070000
60 P0.040.00%129906-24TSLA250725P00060000
50 P0.03+200.00%132306-24TSLA250725P00050000


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 - 2025 ChartExchange LLC