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

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 8:36:30 AM EDT
327.36USD-0.059%(-0.19)845,616
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 Aug 1, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,29910,8011,50718,178


TSLA Aug 1, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 1, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 1, 2025 Exp. - Max Pain @ $305.00

Puts
Calls


TSLA Aug 1, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.59-24.36%2613006-24TSLA250801C00640000
630 C0.81-27.03%12406-24TSLA250801C00630000
620 C0.68-26.09%3611906-24TSLA250801C00620000
610 C0.79-28.83%58706-24TSLA250801C00610000
600 C0.87-25.00%14823106-24TSLA250801C00600000
590 C0.93-43.64%85606-24TSLA250801C00590000
580 C1.06-44.50%86206-24TSLA250801C00580000
570 C1.24-37.69%413806-24TSLA250801C00570000
560 C1.31-29.19%27706-24TSLA250801C00560000
550 C1.43-22.28%376606-24TSLA250801C00550000
540 C1.85-15.91%15106-24TSLA250801C00540000
530 C1.80-35.94%215106-24TSLA250801C00530000
520 C2.02-29.86%6813606-24TSLA250801C00520000
510 C2.24-24.32%22259506-24TSLA250801C00510000
500 C2.56-27.89%45044306-24TSLA250801C00500000
490 C2.91-28.15%1721506-24TSLA250801C00490000
480 C3.33-28.39%4411806-24TSLA250801C00480000
470 C3.81-30.09%507106-24TSLA250801C00470000
465 C5.30-6.53%84206-24TSLA250801C00465000
460 C4.50-28.57%1712306-24TSLA250801C00460000
455 C4.87-24.96%117606-24TSLA250801C00455000
450 C5.25-24.68%9936506-24TSLA250801C00450000
445 C5.69-24.93%204406-24TSLA250801C00445000
440 C5.98-25.53%279606-24TSLA250801C00440000
435 C6.50-24.86%7310606-24TSLA250801C00435000
430 C6.95-23.20%7712306-24TSLA250801C00430000
425 C7.62-24.55%13526906-24TSLA250801C00425000
420 C8.00-26.94%17738306-24TSLA250801C00420000
415 C8.90-21.93%8310406-24TSLA250801C00415000
410 C9.80-20.00%6823006-24TSLA250801C00410000
405 C10.20-24.44%2148206-24TSLA250801C00405000
400 C11.10-22.92%8511,45206-24TSLA250801C00400000
395 C12.05-22.26%11412606-24TSLA250801C00395000
390 C13.00-21.92%6930506-24TSLA250801C00390000
385 C14.35-21.15%13318706-24TSLA250801C00385000
380 C15.30-21.94%10832206-24TSLA250801C00380000
375 C17.22-17.21%13914906-24TSLA250801C00375000
370 C18.35-20.15%44132606-24TSLA250801C00370000
365 C19.58-19.75%4825206-24TSLA250801C00365000
360 C21.30-19.50%1,10350206-24TSLA250801C00360000
355 C23.15-18.11%56254006-24TSLA250801C00355000
350 C25.00-17.95%73479706-24TSLA250801C00350000
345 C27.45-16.57%47135206-24TSLA250801C00345000
340 C29.30-17.35%48239306-24TSLA250801C00340000
335 C31.95-17.68%8516906-24TSLA250801C00335000
330 C34.30-15.93%10821606-24TSLA250801C00330000
325 C37.25-13.37%10239106-24TSLA250801C00325000
320 C40.10-13.30%7437106-24TSLA250801C00320000
315 C43.05-13.55%3017706-24TSLA250801C00315000
310 C46.85-16.11%277806-24TSLA250801C00310000
305 C51.95-15.25%2710806-24TSLA250801C00305000
300 C53.37-11.49%558906-24TSLA250801C00300000
295 C59.17-8.18%27306-24TSLA250801C00295000
290 C61.65-10.00%457206-24TSLA250801C00290000
285 C65.66-7.39%13906-24TSLA250801C00285000
280 C69.00-13.61%25706-24TSLA250801C00280000
275 C74.20-8.81%25506-24TSLA250801C00275000
270 C60.50-0.41%502806-20TSLA250801C00270000
265 C84.09+24.67%54306-24TSLA250801C00265000
260 C70.05+1.89%22606-20TSLA250801C00260000
255 C94.000%2206-24TSLA250801C00255000
250 C77.31-5.21%21606-20TSLA250801C00250000
245 C109.23+32.88%1206-23TSLA250801C00245000
240 C118.550%1106-23TSLA250801C00240000
235 C00%0TSLA250801C00235000
230 C00%0TSLA250801C00230000
225 C100.450%4006-18TSLA250801C00225000
220 C131.72-3.15%2506-24TSLA250801C00220000
215 C00%0TSLA250801C00215000
210 C115.640%2,395006-18TSLA250801C00210000
205 C00%0TSLA250801C00205000
200 C123.540%1006-18TSLA250801C00200000
195 C126.76-5.19%2206-20TSLA250801C00195000
190 C00%0TSLA250801C00190000
185 C138.810%2106-20TSLA250801C00185000
180 C152.440%2,6772,67706-16TSLA250801C00180000
175 C00%0TSLA250801C00175000
170 C00%0TSLA250801C00170000
165 C00%0TSLA250801C00165000
160 C00%0TSLA250801C00160000
155 C196.400%1106-23TSLA250801C00155000
150 C00%0TSLA250801C00150000
145 C00%0TSLA250801C00145000
140 C00%0TSLA250801C00140000
135 C00%0TSLA250801C00135000
130 C224.990%1106-23TSLA250801C00130000
120 C234.940%1106-23TSLA250801C00120000
110 C00%0TSLA250801C00110000
100 C00%0TSLA250801C00100000
90 C232.750%6306-20TSLA250801C00090000
80 C00%0TSLA250801C00080000
70 C00%0TSLA250801C00070000
60 C00%0TSLA250801C00060000
50 C00%0TSLA250801C00050000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0TSLA250801P00640000
630 P00%0TSLA250801P00630000
620 P00%0TSLA250801P00620000
610 P00%0TSLA250801P00610000
600 P00%0TSLA250801P00600000
590 P00%0TSLA250801P00590000
580 P00%0TSLA250801P00580000
570 P00%0TSLA250801P00570000
560 P00%0TSLA250801P00560000
550 P224.900%2106-20TSLA250801P00550000
540 P217.650%4106-20TSLA250801P00540000
530 P207.750%4106-20TSLA250801P00530000
520 P00%0TSLA250801P00520000
510 P187.750%4106-20TSLA250801P00510000
500 P00%0TSLA250801P00500000
490 P156.00-7.14%1106-23TSLA250801P00490000
480 P00%0TSLA250801P00480000
470 P00%0TSLA250801P00470000
465 P00%0TSLA250801P00465000
460 P116.00-12.78%4206-23TSLA250801P00460000
455 P00%0TSLA250801P00455000
450 P00%0TSLA250801P00450000
445 P100.350%1106-23TSLA250801P00445000
440 P00%0TSLA250801P00440000
435 P00%0TSLA250801P00435000
430 P00%0TSLA250801P00430000
425 P00%0TSLA250801P00425000
420 P00%0TSLA250801P00420000
415 P78.50+10.56%1106-24TSLA250801P00415000
410 P00%0TSLA250801P00410000
405 P71.42+4.26%1106-24TSLA250801P00405000
400 P66.25+2.63%1306-24TSLA250801P00400000
395 P00%0TSLA250801P00395000
390 P57.00-23.44%21806-23TSLA250801P00390000
385 P53.10-3.89%1106-24TSLA250801P00385000
380 P51.20+8.25%13206-24TSLA250801P00380000
375 P47.49+3.02%21306-24TSLA250801P00375000
370 P44.30+4.48%385806-24TSLA250801P00370000
365 P41.30+4.50%12006-24TSLA250801P00365000
360 P38.60+6.93%91906-24TSLA250801P00360000
355 P34.90+4.40%516006-24TSLA250801P00355000
350 P32.40+6.72%9420706-24TSLA250801P00350000
345 P29.35+5.99%8515206-24TSLA250801P00345000
340 P26.76+6.78%40444406-24TSLA250801P00340000
335 P24.20+7.08%998706-24TSLA250801P00335000
330 P21.90+5.54%14838306-24TSLA250801P00330000
325 P19.00+3.26%7029406-24TSLA250801P00325000
320 P17.43+3.01%16972506-24TSLA250801P00320000
315 P14.95+0.67%5221306-24TSLA250801P00315000
310 P13.23+0.61%10941206-24TSLA250801P00310000
305 P12.19+3.13%4718206-24TSLA250801P00305000
300 P10.65+4.93%1,6471,32306-24TSLA250801P00300000
295 P9.18+0.66%61643006-24TSLA250801P00295000
290 P8.05-0.37%1,1591,38806-24TSLA250801P00290000
285 P6.99+2.04%86485606-24TSLA250801P00285000
280 P6.20+2.48%19035706-24TSLA250801P00280000
275 P5.35-0.56%10120506-24TSLA250801P00275000
270 P4.750.00%10840206-24TSLA250801P00270000
265 P3.85-5.87%7020506-24TSLA250801P00265000
260 P3.38-4.79%5043706-24TSLA250801P00260000
255 P3.00-5.36%1210806-24TSLA250801P00255000
250 P2.69-5.94%10536606-24TSLA250801P00250000
245 P2.29-4.58%487206-24TSLA250801P00245000
240 P2.02-10.22%4519406-24TSLA250801P00240000
235 P1.84-4.17%5511806-24TSLA250801P00235000
230 P1.64-8.38%129606-24TSLA250801P00230000
225 P1.50-7.41%117406-24TSLA250801P00225000
220 P1.35-4.93%515606-24TSLA250801P00220000
215 P1.21-10.37%1713806-24TSLA250801P00215000
210 P1.10-8.33%982,50806-24TSLA250801P00210000
205 P1.00-7.41%596606-24TSLA250801P00205000
200 P0.91-9.90%11536406-24TSLA250801P00200000
195 P0.85-14.14%5906-24TSLA250801P00195000
190 P0.78-6.02%211706-24TSLA250801P00190000
185 P1.15+3.60%21306-20TSLA250801P00185000
180 P0.680.00%373,21006-24TSLA250801P00180000
175 P0.63-8.70%16765306-24TSLA250801P00175000
170 P0.58-30.12%17225406-24TSLA250801P00170000
165 P0.54-10.00%81906-24TSLA250801P00165000
160 P0.45-37.50%26906-24TSLA250801P00160000
155 P0.66+20.00%985906-20TSLA250801P00155000
150 P0.42-4.55%33406-24TSLA250801P00150000
145 P0.50+16.28%423106-20TSLA250801P00145000
140 P0.51-3.77%281406-20TSLA250801P00140000
135 P0.31-13.89%29106-24TSLA250801P00135000
130 P0.150%1106-24TSLA250801P00130000
120 P0.180%28006-18TSLA250801P00120000
110 P0.20-23.08%15640806-24TSLA250801P00110000
100 P0.14-12.50%8044706-24TSLA250801P00100000
90 P0.09-59.09%19006-24TSLA250801P00090000
80 P0.10+100.00%15226206-24TSLA250801P00080000
70 P0.07-36.36%4406-23TSLA250801P00070000
60 P0.070.00%744206-24TSLA250801P00060000
50 P0.04-20.00%4376206-24TSLA250801P00050000


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