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
Jul 1, 2026 3:59:59 PM EDT
425.47USD+1.158%(+4.87)39,708,110
408.77Bid   451.03Ask   42.26Spread
Pre-market
Jul 1, 2026 9:29:30 AM EDT
420.96USD+0.086%(+0.36)232,521
After-hours
Jul 1, 2026 4:19:30 PM EDT
424.60USD-0.206%(-0.88)76,087
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 1, 2026Jul 2, 2026Jul 6, 2026Jul 8, 2026Jul 10, 2026Jul 13, 2026Jul 15, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,53836,57962932,873


TSLA Jul 6, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jul 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jul 6, 2026 Exp. - Max Pain @ $397.50

Puts
Calls


TSLA Jul 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820.00 C0.03+50.00%1850206-29TSLA260706C00820000
810.00 C0.01-66.67%773606-29TSLA260706C00810000
800.00 C0.02-81.82%514306-29TSLA260706C00800000
790.00 C0.01-50.00%1359806-30TSLA260706C00790000
780.00 C0.01-50.00%10050206-30TSLA260706C00780000
770.00 C0.02-85.71%16155006-25TSLA260706C00770000
760.00 C0.02-80.00%8650706-25TSLA260706C00760000
750.00 C0.02-80.00%33953206-25TSLA260706C00750000
740.00 C0.01-80.00%15650406-29TSLA260706C00740000
730.00 C0.04-69.23%4883406-29TSLA260706C00730000
720.00 C0.04+33.33%1144206-29TSLA260706C00720000
710.00 C0.01-92.86%3198606-29TSLA260706C00710000
700.00 C0.040.00%2,5005,90406-30TSLA260706C00700000
690.00 C0.02-87.50%3589406-29TSLA260706C00690000
680.00 C0.04-76.47%1350306-29TSLA260706C00680000
670.00 C0.14+366.67%55306-29TSLA260706C00670000
660.00 C0.04-71.43%627706-29TSLA260706C00660000
650.00 C0.17+30.77%119406-29TSLA260706C00650000
640.00 C0.02-88.24%745106-30TSLA260706C00640000
630.00 C0.04+33.33%734506-29TSLA260706C00630000
620.00 C0.020.00%1288106-29TSLA260706C00620000
610.00 C0.03-40.00%311,30506-30TSLA260706C00610000
600.00 C0.01-50.00%1055806-30TSLA260706C00600000
590.00 C0.04-20.00%63906-29TSLA260706C00590000
580.00 C0.04-20.00%91306-29TSLA260706C00580000
570.00 C0.15+15.38%31206-29TSLA260706C00570000
560.00 C0.060.00%60166906-30TSLA260706C00560000
550.00 C0.14+100.00%15006-30TSLA260706C00550000
540.00 C0.06-14.29%126006-30TSLA260706C00540000
530.00 C0.08-20.00%40344606-30TSLA260706C00530000
520.00 C0.100.00%268406-30TSLA260706C00520000
515.00 C0.09-10.00%21420506-30TSLA260706C00515000
510.00 C0.11+37.50%13213606-30TSLA260706C00510000
505.00 C0.14-12.50%93906-30TSLA260706C00505000
500.00 C0.14-12.50%34736406-30TSLA260706C00500000
495.00 C0.17-19.05%101606-30TSLA260706C00495000
490.00 C0.22-4.35%857006-30TSLA260706C00490000
485.00 C0.22-21.43%15917206-30TSLA260706C00485000
480.00 C0.25-21.88%13625406-30TSLA260706C00480000
475.00 C0.29-29.27%4031,62106-30TSLA260706C00475000
470.00 C0.41-4.65%35942406-30TSLA260706C00470000
465.00 C0.46-13.21%29726606-30TSLA260706C00465000
460.00 C0.59-16.90%24845906-30TSLA260706C00460000
457.50 C0.86+16.22%13211206-30TSLA260706C00457500
455.00 C0.84+3.70%21288006-30TSLA260706C00455000
452.50 C0.99+5.32%25234206-30TSLA260706C00452500
450.00 C1.15+8.49%3,8451,41206-30TSLA260706C00450000
447.50 C1.43+6.72%1,21886606-30TSLA260706C00447500
445.00 C1.74+21.68%97641106-30TSLA260706C00445000
442.50 C2.00+9.29%2,5902,21306-30TSLA260706C00442500
440.00 C2.38+25.93%2,9831,25206-30TSLA260706C00440000
437.50 C2.80+22.81%69340006-30TSLA260706C00437500
435.00 C3.36+27.27%2,1571,66706-30TSLA260706C00435000
432.50 C4.11+30.48%1,57785806-30TSLA260706C00432500
430.00 C4.75+31.94%3,4802,25606-30TSLA260706C00430000
427.50 C5.60+33.33%66531006-30TSLA260706C00427500
425.00 C6.59+34.49%3,19683906-30TSLA260706C00425000
422.50 C7.85+39.93%1,62535806-30TSLA260706C00422500
420.00 C8.83+39.49%5,4691,57606-30TSLA260706C00420000
417.50 C10.18+34.83%2,79173506-30TSLA260706C00417500
415.00 C11.90+40.83%3,6841,50606-30TSLA260706C00415000
412.50 C13.94+42.97%1,41551706-30TSLA260706C00412500
410.00 C15.34+38.82%2,6771,66606-30TSLA260706C00410000
407.50 C17.17+41.90%83729606-30TSLA260706C00407500
405.00 C19.58+43.97%4901,14306-30TSLA260706C00405000
402.50 C20.70+36.18%30721106-30TSLA260706C00402500
400.00 C23.50+36.87%3301,11006-30TSLA260706C00400000
397.50 C26.26+41.95%71979006-30TSLA260706C00397500
395.00 C30.01+45.19%943,50606-30TSLA260706C00395000
392.50 C31.55+38.68%41821806-30TSLA260706C00392500
390.00 C32.79+32.59%27756506-30TSLA260706C00390000
387.50 C35.27+30.73%8036906-30TSLA260706C00387500
385.00 C38.80+32.42%3759606-30TSLA260706C00385000
382.50 C40.03+28.71%57826006-30TSLA260706C00382500
380.00 C42.30+25.15%2746506-30TSLA260706C00380000
377.50 C46.05+30.08%43216106-30TSLA260706C00377500
375.00 C49.09+36.55%5321106-30TSLA260706C00375000
372.50 C45.79+10.44%710806-30TSLA260706C00372500
370.00 C52.35+19.79%2835406-30TSLA260706C00370000
367.50 C51.52+11.37%94106-30TSLA260706C00367500
365.00 C54.09+81.33%713506-30TSLA260706C00365000
362.50 C52.44+17.42%21806-30TSLA260706C00362500
360.00 C64.25+21.16%613606-30TSLA260706C00360000
357.50 C46.920%251506-29TSLA260706C00357500
355.00 C61.30+23.84%24006-30TSLA260706C00355000
352.50 C51.56+66.32%421306-29TSLA260706C00352500
350.00 C69.30+9.69%232306-30TSLA260706C00350000
347.50 C44.710%421206-29TSLA260706C00347500
345.00 C47.85+28.32%822806-29TSLA260706C00345000
342.50 C49.540%421206-29TSLA260706C00342500
340.00 C79.50+22.97%13206-30TSLA260706C00340000
337.50 C00%0TSLA260706C00337500
335.00 C74.80+83.24%12206-29TSLA260706C00335000
332.50 C43.240%2106-25TSLA260706C00332500
330.00 C72.28+34.10%314406-29TSLA260706C00330000
327.50 C00%0TSLA260706C00327500
325.00 C49.78-14.25%2706-25TSLA260706C00325000
322.50 C52.270%2106-25TSLA260706C00322500
320.00 C74.23+35.11%4406-29TSLA260706C00320000
317.50 C00%0TSLA260706C00317500
315.00 C59.78-17.25%14806-25TSLA260706C00315000
310.00 C69.65-7.50%2806-24TSLA260706C00310000
305.00 C80.210%190706-23TSLA260706C00305000
300.00 C74.48-12.99%302206-25TSLA260706C00300000
295.00 C00%0TSLA260706C00295000
290.00 C00%0TSLA260706C00290000
285.00 C94.330%484806-26TSLA260706C00285000
280.00 C117.90+13.37%1106-29TSLA260706C00280000
275.00 C00%0TSLA260706C00275000
270.00 C00%0TSLA260706C00270000
265.00 C00%0TSLA260706C00265000
260.00 C00%0TSLA260706C00260000
255.00 C00%0TSLA260706C00255000
250.00 C00%0TSLA260706C00250000
Puts
StrikePriceChangeVolOILastContract Name
820.00 P00%0TSLA260706P00820000
810.00 P00%0TSLA260706P00810000
800.00 P00%0TSLA260706P00800000
790.00 P409.550%1006-26TSLA260706P00790000
780.00 P00%0TSLA260706P00780000
770.00 P00%0TSLA260706P00770000
760.00 P00%0TSLA260706P00760000
750.00 P00%0TSLA260706P00750000
740.00 P00%0TSLA260706P00740000
730.00 P00%0TSLA260706P00730000
720.00 P00%0TSLA260706P00720000
710.00 P00%0TSLA260706P00710000
700.00 P00%0TSLA260706P00700000
690.00 P00%0TSLA260706P00690000
680.00 P00%0TSLA260706P00680000
670.00 P00%0TSLA260706P00670000
660.00 P00%0TSLA260706P00660000
650.00 P00%0TSLA260706P00650000
640.00 P00%0TSLA260706P00640000
630.00 P00%0TSLA260706P00630000
620.00 P239.850%1006-26TSLA260706P00620000
610.00 P00%0TSLA260706P00610000
600.00 P00%0TSLA260706P00600000
590.00 P00%0TSLA260706P00590000
580.00 P00%0TSLA260706P00580000
570.00 P00%0TSLA260706P00570000
560.00 P00%0TSLA260706P00560000
550.00 P00%0TSLA260706P00550000
540.00 P00%0TSLA260706P00540000
530.00 P00%0TSLA260706P00530000
520.00 P00%0TSLA260706P00520000
515.00 P00%0TSLA260706P00515000
510.00 P00%0TSLA260706P00510000
505.00 P00%0TSLA260706P00505000
500.00 P121.75-1.81%1006-26TSLA260706P00500000
495.00 P00%0TSLA260706P00495000
490.00 P00%0TSLA260706P00490000
485.00 P75.700%101006-29TSLA260706P00485000
480.00 P00%0TSLA260706P00480000
475.00 P00%0TSLA260706P00475000
470.00 P67.950%2106-22TSLA260706P00470000
465.00 P53.900%2006-22TSLA260706P00465000
460.00 P00%0TSLA260706P00460000
457.50 P00%0TSLA260706P00457500
455.00 P36.95-43.73%2606-30TSLA260706P00455000
452.50 P39.00-10.96%1082806-30TSLA260706P00452500
450.00 P28.30-31.81%31106-30TSLA260706P00450000
447.50 P27.38-29.16%32406-30TSLA260706P00447500
445.00 P24.58-33.22%16806-30TSLA260706P00445000
442.50 P27.14-13.84%1133706-30TSLA260706P00442500
440.00 P19.75-36.50%696206-30TSLA260706P00440000
437.50 P17.43-36.73%4308506-30TSLA260706P00437500
435.00 P16.60-51.46%443606-30TSLA260706P00435000
432.50 P14.60-40.77%2604606-30TSLA260706P00432500
430.00 P14.00-33.17%20418406-30TSLA260706P00430000
427.50 P11.50-40.48%479106-30TSLA260706P00427500
425.00 P10.45-41.29%73786906-30TSLA260706P00425000
422.50 P9.20-41.59%58619906-30TSLA260706P00422500
420.00 P8.00-43.86%1,8301,17006-30TSLA260706P00420000
417.50 P6.75-54.70%1,11230306-30TSLA260706P00417500
415.00 P5.80-47.27%1,70047806-30TSLA260706P00415000
412.50 P4.90-50.15%1,08938506-30TSLA260706P00412500
410.00 P4.15-51.74%2,88091806-30TSLA260706P00410000
407.50 P3.41-53.92%57720806-30TSLA260706P00407500
405.00 P2.72-57.50%2,03681106-30TSLA260706P00405000
402.50 P2.30-58.93%46728406-30TSLA260706P00402500
400.00 P1.91-58.92%3,0062,15806-30TSLA260706P00400000
397.50 P1.55-61.15%32128306-30TSLA260706P00397500
395.00 P1.30-61.76%1,8901,68806-30TSLA260706P00395000
392.50 P1.09-62.15%62644106-30TSLA260706P00392500
390.00 P0.91-62.08%3,4162,25906-30TSLA260706P00390000
387.50 P0.73-64.39%32834006-30TSLA260706P00387500
385.00 P0.61-64.94%65394506-30TSLA260706P00385000
382.50 P0.51-64.58%1,34194106-30TSLA260706P00382500
380.00 P0.45-63.71%1,1191,30606-30TSLA260706P00380000
377.50 P0.39-62.86%11330706-30TSLA260706P00377500
375.00 P0.33-64.89%55967506-30TSLA260706P00375000
372.50 P0.30-60.53%24185706-30TSLA260706P00372500
370.00 P0.26-60.61%99589906-30TSLA260706P00370000
367.50 P0.20-68.25%32944906-30TSLA260706P00367500
365.00 P0.18-64.71%17254906-30TSLA260706P00365000
362.50 P0.20-60.00%11519606-30TSLA260706P00362500
360.00 P0.15-64.29%56591306-30TSLA260706P00360000
357.50 P0.16-57.89%7823006-30TSLA260706P00357500
355.00 P0.15-55.88%33036506-30TSLA260706P00355000
352.50 P0.17-48.48%515006-30TSLA260706P00352500
350.00 P0.11-59.26%13060006-30TSLA260706P00350000
347.50 P0.15-40.00%69406-30TSLA260706P00347500
345.00 P0.12-47.83%2843606-30TSLA260706P00345000
342.50 P0.21-71.23%19906-29TSLA260706P00342500
340.00 P0.09-55.00%541,40206-30TSLA260706P00340000
337.50 P0.12-36.84%1712006-30TSLA260706P00337500
335.00 P0.11-35.29%913006-30TSLA260706P00335000
332.50 P0.13-18.75%721006-30TSLA260706P00332500
330.00 P0.09-43.75%1,0441,12606-30TSLA260706P00330000
327.50 P0.10-50.00%2806-30TSLA260706P00327500
325.00 P0.11-21.43%30231606-30TSLA260706P00325000
322.50 P0.07-61.11%593706-30TSLA260706P00322500
320.00 P0.08-27.27%56506-30TSLA260706P00320000
317.50 P0.07-77.42%111606-30TSLA260706P00317500
315.00 P0.07-56.25%838506-30TSLA260706P00315000
310.00 P0.13-18.75%27928806-30TSLA260706P00310000
305.00 P0.05-54.55%54657506-30TSLA260706P00305000
300.00 P0.11-26.67%20573906-30TSLA260706P00300000
295.00 P0.11+37.50%6614806-30TSLA260706P00295000
290.00 P0.05-28.57%17112306-30TSLA260706P00290000
285.00 P0.13+8.33%80945006-30TSLA260706P00285000
280.00 P0.14+7.69%38747606-30TSLA260706P00280000
275.00 P0.130.00%31447006-30TSLA260706P00275000
270.00 P0.04-69.23%92220006-30TSLA260706P00270000
265.00 P0.02-85.71%38146306-30TSLA260706P00265000
260.00 P0.03-80.00%3681,05906-30TSLA260706P00260000
255.00 P0.030.00%271,37206-30TSLA260706P00255000
250.00 P0.030.00%228006-30TSLA260706P00250000


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