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 8:47:30 AM EDT
327.17USD-0.116%(-0.38)928,365
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 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58,937256,19337,215388,389


TSLA Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 15, 2025 Exp. - Max Pain @ $310.00

Puts
Calls


TSLA Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C0.17-15.00%88713,25406-24TSLA250815C00960000
950 C0.22+46.67%14262906-23TSLA250815C00950000
940 C0.28-3.45%115406-23TSLA250815C00940000
930 C0.210.00%643806-24TSLA250815C00930000
920 C0.20-23.08%3320706-24TSLA250815C00920000
910 C0.22-15.38%429906-24TSLA250815C00910000
900 C0.23-17.86%1,2217,23406-24TSLA250815C00900000
890 C0.38+58.33%456006-23TSLA250815C00890000
880 C0.26-21.21%41,09606-24TSLA250815C00880000
870 C0.30-23.08%126206-24TSLA250815C00870000
860 C0.44+46.67%2319306-23TSLA250815C00860000
850 C0.28-34.88%60295606-24TSLA250815C00850000
840 C0.39+50.00%835406-23TSLA250815C00840000
830 C0.30-42.31%128006-24TSLA250815C00830000
820 C0.35-16.67%5327506-24TSLA250815C00820000
810 C0.37-19.57%389406-24TSLA250815C00810000
800 C0.39-23.53%1857,90606-24TSLA250815C00800000
790 C0.45-35.71%618306-24TSLA250815C00790000
780 C0.57+50.00%2056106-23TSLA250815C00780000
770 C0.47-21.67%12631106-24TSLA250815C00770000
760 C0.56-16.42%1098106-24TSLA250815C00760000
750 C0.50-23.08%92,29906-24TSLA250815C00750000
740 C0.72+41.18%1417906-23TSLA250815C00740000
730 C0.81+42.11%4030506-23TSLA250815C00730000
720 C0.70-23.91%10051706-24TSLA250815C00720000
710 C0.69-38.39%342,49806-24TSLA250815C00710000
700 C0.74-25.25%498,40606-24TSLA250815C00700000
690 C0.80-24.53%2756806-24TSLA250815C00690000
680 C0.85-26.09%20449306-24TSLA250815C00680000
670 C0.91-26.61%11052606-24TSLA250815C00670000
660 C1.04-22.39%650806-24TSLA250815C00660000
650 C1.09-21.01%951,38006-24TSLA250815C00650000
640 C1.23-29.31%383306-24TSLA250815C00640000
630 C1.29-24.56%711,35706-24TSLA250815C00630000
620 C1.53-21.54%11,64406-24TSLA250815C00620000
610 C1.51-20.53%1551,59006-24TSLA250815C00610000
600 C1.61-23.70%77916,72406-24TSLA250815C00600000
590 C1.76-24.79%1171,25506-24TSLA250815C00590000
580 C1.91-22.67%331,37506-24TSLA250815C00580000
570 C2.14-21.32%172,01006-24TSLA250815C00570000
560 C2.27-26.77%751,79406-24TSLA250815C00560000
550 C2.56-24.71%1743,54406-24TSLA250815C00550000
540 C2.73-26.22%363,47906-24TSLA250815C00540000
530 C3.06-25.37%1111,98706-24TSLA250815C00530000
520 C3.35-27.17%3783,22506-24TSLA250815C00520000
515 C3.670%10006-24TSLA250815C00515000
510 C3.90-22.77%951,30706-24TSLA250815C00510000
505 C4.05-22.12%10344206-24TSLA250815C00505000
500 C4.18-23.86%1,84414,24506-24TSLA250815C00500000
495 C4.45-20.54%5431206-24TSLA250815C00495000
490 C4.65-24.39%741,83806-24TSLA250815C00490000
485 C4.91-28.32%7165406-24TSLA250815C00485000
480 C5.20-24.09%1962,08306-24TSLA250815C00480000
475 C5.55-26.29%3563306-24TSLA250815C00475000
470 C6.00-21.98%623,61406-24TSLA250815C00470000
465 C6.35-22.09%8922306-24TSLA250815C00465000
460 C6.70-22.36%742,43306-24TSLA250815C00460000
455 C7.20-22.16%2156306-24TSLA250815C00455000
450 C7.55-22.16%65212,35506-24TSLA250815C00450000
445 C8.35-19.71%2071,33106-24TSLA250815C00445000
440 C8.51-22.28%4992,29406-24TSLA250815C00440000
435 C9.30-21.52%18947506-24TSLA250815C00435000
430 C9.71-22.94%2793,58806-24TSLA250815C00430000
425 C10.25-22.58%1221,53506-24TSLA250815C00425000
420 C11.01-21.58%6086,70906-24TSLA250815C00420000
415 C12.05-21.75%2741,34006-24TSLA250815C00415000
410 C12.66-21.37%7664,05806-24TSLA250815C00410000
405 C13.50-21.05%1291,41006-24TSLA250815C00405000
400 C14.40-20.40%2,50813,84206-24TSLA250815C00400000
395 C15.90-16.97%3990406-24TSLA250815C00395000
390 C16.50-20.48%2314,11906-24TSLA250815C00390000
385 C17.75-19.86%3671,34106-24TSLA250815C00385000
380 C19.00-18.98%87538,07906-24TSLA250815C00380000
375 C20.66-17.52%1,0572,00706-24TSLA250815C00375000
370 C22.00-17.91%4315,06806-24TSLA250815C00370000
365 C24.10-15.97%1511,40406-24TSLA250815C00365000
360 C25.45-16.48%6883,97206-24TSLA250815C00360000
355 C27.20-16.67%3801,26106-24TSLA250815C00355000
350 C28.95-16.57%3,20610,17506-24TSLA250815C00350000
345 C31.15-15.70%1,0041,36106-24TSLA250815C00345000
340 C33.48-15.18%8995,46106-24TSLA250815C00340000
335 C36.00-15.29%3292,45106-24TSLA250815C00335000
330 C38.35-14.01%3715,78306-24TSLA250815C00330000
325 C41.27-12.99%933,14606-24TSLA250815C00325000
320 C43.88-14.38%1964,17306-24TSLA250815C00320000
315 C46.70-12.81%1741,94006-24TSLA250815C00315000
310 C49.75-12.37%831,67906-24TSLA250815C00310000
305 C53.35-12.24%651,34906-24TSLA250815C00305000
300 C57.45-9.88%6468,25106-24TSLA250815C00300000
295 C61.35-10.62%499606-24TSLA250815C00295000
290 C64.54-9.06%833,23606-24TSLA250815C00290000
285 C69.28-10.84%541,08206-24TSLA250815C00285000
280 C72.52-10.52%262,44006-24TSLA250815C00280000
275 C76.25-8.24%291,86906-24TSLA250815C00275000
270 C80.57-8.34%201,21306-24TSLA250815C00270000
265 C85.12-10.02%291,01506-24TSLA250815C00265000
260 C90.23-7.60%784306-24TSLA250815C00260000
255 C93.70-9.13%81,57206-24TSLA250815C00255000
250 C97.44-9.45%1092,97406-24TSLA250815C00250000
245 C113.15+34.54%1,0021,75806-23TSLA250815C00245000
240 C106.98-8.23%11,70406-24TSLA250815C00240000
235 C120.87+31.67%1354106-23TSLA250815C00235000
230 C117.95-4.22%21,31206-24TSLA250815C00230000
225 C131.81+26.80%252006-23TSLA250815C00225000
220 C128.75+22.15%597306-23TSLA250815C00220000
215 C130.00+14.27%176906-24TSLA250815C00215000
210 C146.90+24.37%2120006-23TSLA250815C00210000
205 C140.31-6.27%426306-24TSLA250815C00205000
200 C146.10-4.93%364,13306-24TSLA250815C00200000
195 C150.70-6.31%1013806-24TSLA250815C00195000
190 C154.79-1.51%13,10806-24TSLA250815C00190000
185 C168.00+18.83%13823906-23TSLA250815C00185000
180 C173.10+15.40%8535806-23TSLA250815C00180000
175 C182.50+15.14%115206-23TSLA250815C00175000
170 C183.00+17.04%239606-23TSLA250815C00170000
165 C153.57+9.61%10064906-17TSLA250815C00165000
160 C186.10+13.89%102,30906-24TSLA250815C00160000
155 C144.10-24.16%16806-09TSLA250815C00155000
150 C202.93+17.23%124506-23TSLA250815C00150000
145 C178.34+18.89%45406-20TSLA250815C00145000
140 C203.68+11.00%125306-24TSLA250815C00140000
135 C188.14-16.02%84606-20TSLA250815C00135000
130 C155.40-5.99%113105-05TSLA250815C00130000
125 C193.25-5.82%12806-05TSLA250815C00125000
120 C205.78+17.07%18014906-20TSLA250815C00120000
115 C207.82+26.62%46506-20TSLA250815C00115000
110 C234.35-3.54%24706-24TSLA250815C00110000
105 C211.00+0.74%27806-13TSLA250815C00105000
100 C253.00+13.65%4867306-23TSLA250815C00100000
Puts
StrikePriceChangeVolOILastContract Name
960 P553.45+1.64%2818101-30TSLA250815P00960000
950 P513.90-1.66%161801-17TSLA250815P00950000
940 P490.450%7712-26TSLA250815P00940000
930 P496.55-1.22%4612-20TSLA250815P00930000
920 P470.80-3.61%3712-26TSLA250815P00920000
910 P492.850%10501-22TSLA250815P00910000
900 P483.80-0.51%2201-22TSLA250815P00900000
890 P473.15+7.29%102201-22TSLA250815P00890000
880 P473.45+1.32%794001-30TSLA250815P00880000
870 P481.20+5.17%23601-29TSLA250815P00870000
860 P512.69+14.49%83305-16TSLA250815P00860000
850 P465.20+3.00%2102-03TSLA250815P00850000
840 P424.90+4.33%22801-22TSLA250815P00840000
830 P487.30+13.94%28705-14TSLA250815P00830000
820 P437.65+4.12%21002-04TSLA250815P00820000
810 P468.00+13.62%44906-02TSLA250815P00810000
800 P458.00+2.53%54206-02TSLA250815P00800000
790 P447.99+2.59%94106-02TSLA250815P00790000
780 P432.12+20.96%61605-14TSLA250815P00780000
770 P406.76-4.78%2105-27TSLA250815P00770000
760 P440.05+10.93%4206-13TSLA250815P00760000
750 P396.82-2.62%2302-14TSLA250815P00750000
740 P342.30+1.75%24001-30TSLA250815P00740000
730 P382.85-3.95%4105-14TSLA250815P00730000
720 P357.20+0.95%2105-27TSLA250815P00720000
710 P347.17-4.27%8105-27TSLA250815P00710000
700 P337.16-4.78%2205-27TSLA250815P00700000
690 P370.65+7.48%211006-12TSLA250815P00690000
680 P342.63+0.77%4405-19TSLA250815P00680000
670 P347.59-7.05%1106-18TSLA250815P00670000
660 P337.51-1.75%11006-18TSLA250815P00660000
650 P327.54-1.79%2406-18TSLA250815P00650000
640 P311.40-1.47%2106-16TSLA250815P00640000
630 P299.85-4.14%2206-16TSLA250815P00630000
620 P299.60+0.89%4106-20TSLA250815P00620000
610 P285.20+1.59%20206-18TSLA250815P00610000
600 P275.55+1.77%11406-18TSLA250815P00600000
590 P267.60-1.69%21706-18TSLA250815P00590000
580 P250.50-1.94%21406-16TSLA250815P00580000
570 P227.00-7.57%23506-24TSLA250815P00570000
560 P215.05-9.51%23106-23TSLA250815P00560000
550 P205.85-8.92%23406-23TSLA250815P00550000
540 P210.50-2.66%22606-16TSLA250815P00540000
530 P181.70-13.73%25306-23TSLA250815P00530000
520 P172.75-13.99%21306-23TSLA250815P00520000
515 P00%0TSLA250815P00515000
510 P194.00+4.30%58706-17TSLA250815P00510000
505 P183.15-2.11%32506-18TSLA250815P00505000
500 P176.45-0.62%219606-12TSLA250815P00500000
495 P145.00-19.22%31206-23TSLA250815P00495000
490 P147.15-11.89%11906-24TSLA250815P00490000
485 P138.40-14.06%111106-23TSLA250815P00485000
480 P130.20-17.96%320906-23TSLA250815P00480000
475 P132.20-17.50%22406-24TSLA250815P00475000
470 P155.40+7.42%418006-17TSLA250815P00470000
465 P127.08-12.45%1506-24TSLA250815P00465000
460 P140.20-3.97%414706-18TSLA250815P00460000
455 P110.25-18.72%61506-23TSLA250815P00455000
450 P112.11+3.81%832406-24TSLA250815P00450000
445 P125.75-4.81%27806-18TSLA250815P00445000
440 P103.22+8.80%647406-24TSLA250815P00440000
435 P92.50-20.74%61906-23TSLA250815P00435000
430 P94.92+2.15%626806-24TSLA250815P00430000
425 P82.75-22.66%6906-23TSLA250815P00425000
420 P86.80+4.70%529406-24TSLA250815P00420000
415 P81.55+6.46%31406-24TSLA250815P00415000
410 P74.40+5.31%11058106-24TSLA250815P00410000
405 P74.05+4.30%125306-24TSLA250815P00405000
400 P70.77+8.05%481,39706-24TSLA250815P00400000
395 P65.45-22.06%368406-24TSLA250815P00395000
390 P63.24+9.79%371,15606-24TSLA250815P00390000
385 P58.50+4.84%1732206-24TSLA250815P00385000
380 P55.97+6.27%8870406-24TSLA250815P00380000
375 P50.80+3.57%2415606-24TSLA250815P00375000
370 P48.85+6.66%5182806-24TSLA250815P00370000
365 P44.40+5.34%4269506-24TSLA250815P00365000
360 P41.20+3.78%923,92906-24TSLA250815P00360000
355 P38.20+4.00%1631,06206-24TSLA250815P00355000
350 P35.95+5.74%3313,08106-24TSLA250815P00350000
345 P33.20+6.58%7981,83806-24TSLA250815P00345000
340 P30.20+5.48%55611,39306-24TSLA250815P00340000
335 P27.80+6.92%2841,55106-24TSLA250815P00335000
330 P25.30+5.99%2,0645,03106-24TSLA250815P00330000
325 P23.00+5.50%4011,27506-24TSLA250815P00325000
320 P20.82+5.42%1,1506,71206-24TSLA250815P00320000
315 P18.80+5.03%1882,87106-24TSLA250815P00315000
310 P16.95+4.63%2594,58806-24TSLA250815P00310000
305 P14.87+1.16%7913,28906-24TSLA250815P00305000
300 P13.57+4.46%1,2337,87006-24TSLA250815P00300000
295 P12.10+3.42%1673,62106-24TSLA250815P00295000
290 P10.73+3.17%3456,50206-24TSLA250815P00290000
285 P9.50+1.60%2504,19906-24TSLA250815P00285000
280 P8.45+1.08%6836,07906-24TSLA250815P00280000
275 P7.25-1.63%3407,93206-24TSLA250815P00275000
270 P6.53+0.46%5137,38706-24TSLA250815P00270000
265 P5.80-2.52%2222,99306-24TSLA250815P00265000
260 P5.00-2.91%3033,97206-24TSLA250815P00260000
255 P4.35-6.45%632,90006-24TSLA250815P00255000
250 P3.97-1.24%1,95511,54806-24TSLA250815P00250000
245 P3.50-5.91%6463,01406-24TSLA250815P00245000
240 P3.01-5.94%1,1037,43206-24TSLA250815P00240000
235 P2.64-7.69%383,11306-24TSLA250815P00235000
230 P2.45-3.54%1034,91406-24TSLA250815P00230000
225 P2.19-5.60%4657,68106-24TSLA250815P00225000
220 P1.88-8.74%5596,49406-24TSLA250815P00220000
215 P1.77-7.33%352,36706-24TSLA250815P00215000
210 P1.56-7.14%1223,44106-24TSLA250815P00210000
205 P1.44-8.28%692,73006-24TSLA250815P00205000
200 P1.30-7.14%70813,30006-24TSLA250815P00200000
195 P1.16-10.08%543,07806-24TSLA250815P00195000
190 P1.11-4.31%9228,96806-24TSLA250815P00190000
185 P1.00-5.66%1523,66806-24TSLA250815P00185000
180 P0.87-15.53%585,60306-24TSLA250815P00180000
175 P0.77-13.48%1344,85506-24TSLA250815P00175000
170 P0.76-9.52%6766,37906-24TSLA250815P00170000
165 P0.70-9.09%2757,55206-24TSLA250815P00165000
160 P0.68-2.86%46,25406-24TSLA250815P00160000
155 P0.58-12.12%92,25706-24TSLA250815P00155000
150 P0.55-9.84%8515,07706-24TSLA250815P00150000
145 P0.50-10.71%1041,00206-24TSLA250815P00145000
140 P0.47-7.84%265,93306-24TSLA250815P00140000
135 P0.41-8.89%10073606-24TSLA250815P00135000
130 P0.42-6.67%101,64206-24TSLA250815P00130000
125 P0.36-12.20%92,50006-24TSLA250815P00125000
120 P0.35-10.26%174,44406-24TSLA250815P00120000
115 P0.38-13.64%248106-23TSLA250815P00115000
110 P0.28-9.68%24,97606-24TSLA250815P00110000
105 P0.25-13.79%21,61206-24TSLA250815P00105000
100 P0.24-4.00%30613,14806-24TSLA250815P00100000


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