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
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 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,72122,87117213,803


TSLA Jul 8, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jul 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jul 8, 2026 Exp. - Max Pain @ $405.00

Puts
Calls


TSLA Jul 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
780.00 C0.03+50.00%2560706-30TSLA260708C00780000
770.00 C0.120.00%13987006-26TSLA260708C00770000
760.00 C0.15+1,400.00%129306-30TSLA260708C00760000
750.00 C0.12+300.00%21,00906-29TSLA260708C00750000
740.00 C0.14+600.00%138106-29TSLA260708C00740000
730.00 C0.04+100.00%2571606-29TSLA260708C00730000
720.00 C0.16+433.33%159606-29TSLA260708C00720000
710.00 C0.03-78.57%557006-30TSLA260708C00710000
700.00 C0.040.00%151,27906-30TSLA260708C00700000
690.00 C0.030.00%267206-29TSLA260708C00690000
680.00 C0.04+33.33%24,49206-29TSLA260708C00680000
670.00 C0.030.00%117006-29TSLA260708C00670000
660.00 C0.05-61.54%2206-29TSLA260708C00660000
650.00 C0.04-73.33%101006-29TSLA260708C00650000
640.00 C0.05-70.59%2106-29TSLA260708C00640000
630.00 C0.05-44.44%151406-29TSLA260708C00630000
620.00 C0.07-58.82%1506-29TSLA260708C00620000
610.00 C0.04-76.47%6106-29TSLA260708C00610000
600.00 C0.07-46.15%92306-30TSLA260708C00600000
595.00 C0.08-46.67%161606-30TSLA260708C00595000
590.00 C0.11-15.38%101806-30TSLA260708C00590000
585.00 C0.06-50.00%81306-30TSLA260708C00585000
580.00 C0.080.00%30631406-30TSLA260708C00580000
575.00 C0.07-46.15%51006-30TSLA260708C00575000
570.00 C0.07-30.00%152306-30TSLA260708C00570000
565.00 C0.090.00%31606-30TSLA260708C00565000
560.00 C0.09+28.57%1606-30TSLA260708C00560000
555.00 C0.100.00%11506-30TSLA260708C00555000
550.00 C0.10-23.08%15506-30TSLA260708C00550000
545.00 C0.11+37.50%21006-30TSLA260708C00545000
540.00 C0.09-35.71%7906-29TSLA260708C00540000
535.00 C0.130%7706-30TSLA260708C00535000
530.00 C0.100%1106-29TSLA260708C00530000
525.00 C0.18+38.46%2106-29TSLA260708C00525000
520.00 C0.170%1106-29TSLA260708C00520000
515.00 C0.150%1106-29TSLA260708C00515000
510.00 C0.18-28.00%6012806-30TSLA260708C00510000
505.00 C0.26+8.33%51406-30TSLA260708C00505000
500.00 C0.29-9.38%20534706-30TSLA260708C00500000
495.00 C0.34-2.86%5731406-30TSLA260708C00495000
490.00 C0.40-2.44%398206-30TSLA260708C00490000
485.00 C0.47+14.63%686206-30TSLA260708C00485000
480.00 C0.59+1.72%1067706-30TSLA260708C00480000
475.00 C0.68+7.94%23218406-30TSLA260708C00475000
470.00 C0.85+10.39%1075106-30TSLA260708C00470000
467.50 C1.14+29.55%8010906-30TSLA260708C00467500
465.00 C1.17+27.17%11811006-30TSLA260708C00465000
462.50 C1.36+27.10%3,9456106-30TSLA260708C00462500
460.00 C1.39+19.83%19521106-30TSLA260708C00460000
457.50 C1.60+6.67%4,8411,29506-30TSLA260708C00457500
455.00 C1.73+10.90%6,3592,98606-30TSLA260708C00455000
452.50 C2.05+25.77%47827206-30TSLA260708C00452500
450.00 C2.34+30.00%9,7501,15706-30TSLA260708C00450000
447.50 C2.83+25.22%805506-30TSLA260708C00447500
445.00 C3.25+27.45%19823806-30TSLA260708C00445000
442.50 C3.65+29.43%1546306-30TSLA260708C00442500
440.00 C3.95+29.08%95752006-30TSLA260708C00440000
437.50 C4.85+38.57%1137706-30TSLA260708C00437500
435.00 C5.50+39.24%45828406-30TSLA260708C00435000
432.50 C6.40+39.13%63553706-30TSLA260708C00432500
430.00 C6.77+32.75%1,68497706-30TSLA260708C00430000
427.50 C7.68+34.03%61953306-30TSLA260708C00427500
425.00 C8.85+36.15%1,4731,04906-30TSLA260708C00425000
422.50 C10.00+34.95%59735006-30TSLA260708C00422500
420.00 C11.50+38.55%2,9431,29106-30TSLA260708C00420000
417.50 C12.86+33.26%1,04425206-30TSLA260708C00417500
415.00 C13.80+28.01%97364106-30TSLA260708C00415000
412.50 C16.95+46.12%60223106-30TSLA260708C00412500
410.00 C17.95+38.08%82566106-30TSLA260708C00410000
407.50 C19.95+37.49%1,30026206-30TSLA260708C00407500
405.00 C22.75+46.77%7301,09806-30TSLA260708C00405000
402.50 C25.24+45.90%178806-30TSLA260708C00402500
400.00 C26.85+40.65%7936506-30TSLA260708C00400000
397.50 C25.75+27.04%155606-30TSLA260708C00397500
395.00 C29.28+27.30%1518206-30TSLA260708C00395000
392.50 C31.59+29.47%78406-30TSLA260708C00392500
390.00 C33.74+27.61%4219406-30TSLA260708C00390000
387.50 C36.55+30.02%710306-30TSLA260708C00387500
385.00 C38.41+27.57%1822306-30TSLA260708C00385000
382.50 C42.87+30.46%2212106-30TSLA260708C00382500
380.00 C42.45+23.11%2322806-30TSLA260708C00380000
377.50 C46.55+23.90%4377206-30TSLA260708C00377500
375.00 C47.00+19.62%3211706-30TSLA260708C00375000
372.50 C44.15+5.55%206006-30TSLA260708C00372500
370.00 C46.34+3.44%823106-30TSLA260708C00370000
367.50 C44.77-4.03%11606-30TSLA260708C00367500
365.00 C40.11+85.35%723806-29TSLA260708C00365000
362.50 C52.00+7.53%6506-30TSLA260708C00362500
360.00 C54.43+1.36%624006-30TSLA260708C00360000
357.50 C00%0TSLA260708C00357500
355.00 C33.57+16.85%4306-26TSLA260708C00355000
352.50 C30.100%5506-25TSLA260708C00352500
350.00 C60.92+89.19%6406-29TSLA260708C00350000
347.50 C45.100%151506-29TSLA260708C00347500
345.00 C46.00+7.93%1206-29TSLA260708C00345000
342.50 C00%0TSLA260708C00342500
340.00 C69.57+47.39%4206-29TSLA260708C00340000
337.50 C55.66+25.50%1983506-29TSLA260708C00337500
335.00 C74.48+52.62%4206-29TSLA260708C00335000
332.50 C60.520%1983306-29TSLA260708C00332500
330.00 C54.60+7.06%1306-26TSLA260708C00330000
327.50 C00%0TSLA260708C00327500
325.00 C65.65+9.95%1606-29TSLA260708C00325000
322.50 C00%0TSLA260708C00322500
320.00 C64.530%36506-24TSLA260708C00320000
317.50 C58.05-3.28%2461006-26TSLA260708C00317500
315.00 C66.950%141606-26TSLA260708C00315000
312.50 C62.91-3.07%2461006-26TSLA260708C00312500
310.00 C64.51+0.70%137806-26TSLA260708C00310000
305.00 C68.920%74506-25TSLA260708C00305000
300.00 C109.00+41.56%5606-29TSLA260708C00300000
295.00 C99.16+16.66%1106-29TSLA260708C00295000
290.00 C00%0TSLA260708C00290000
285.00 C113.00+6.60%2206-29TSLA260708C00285000
280.00 C00%0TSLA260708C00280000
275.00 C00%0TSLA260708C00275000
270.00 C00%0TSLA260708C00270000
265.00 C00%0TSLA260708C00265000
260.00 C00%0TSLA260708C00260000
255.00 C00%0TSLA260708C00255000
250.00 C00%0TSLA260708C00250000
Puts
StrikePriceChangeVolOILastContract Name
780.00 P00%0TSLA260708P00780000
770.00 P00%0TSLA260708P00770000
760.00 P00%0TSLA260708P00760000
750.00 P00%0TSLA260708P00750000
740.00 P00%0TSLA260708P00740000
730.00 P00%0TSLA260708P00730000
720.00 P00%0TSLA260708P00720000
710.00 P00%0TSLA260708P00710000
700.00 P00%0TSLA260708P00700000
690.00 P309.800%1006-26TSLA260708P00690000
680.00 P00%0TSLA260708P00680000
670.00 P00%0TSLA260708P00670000
660.00 P00%0TSLA260708P00660000
650.00 P00%0TSLA260708P00650000
640.00 P00%0TSLA260708P00640000
630.00 P00%0TSLA260708P00630000
620.00 P00%0TSLA260708P00620000
610.00 P00%0TSLA260708P00610000
600.00 P00%0TSLA260708P00600000
595.00 P00%0TSLA260708P00595000
590.00 P00%0TSLA260708P00590000
585.00 P00%0TSLA260708P00585000
580.00 P00%0TSLA260708P00580000
575.00 P00%0TSLA260708P00575000
570.00 P00%0TSLA260708P00570000
565.00 P00%0TSLA260708P00565000
560.00 P00%0TSLA260708P00560000
555.00 P00%0TSLA260708P00555000
550.00 P00%0TSLA260708P00550000
545.00 P00%0TSLA260708P00545000
540.00 P00%0TSLA260708P00540000
535.00 P00%0TSLA260708P00535000
530.00 P00%0TSLA260708P00530000
525.00 P00%0TSLA260708P00525000
520.00 P00%0TSLA260708P00520000
515.00 P00%0TSLA260708P00515000
510.00 P00%0TSLA260708P00510000
505.00 P124.800%1006-26TSLA260708P00505000
500.00 P123.000%8006-25TSLA260708P00500000
495.00 P00%0TSLA260708P00495000
490.00 P00%0TSLA260708P00490000
485.00 P00%0TSLA260708P00485000
480.00 P00%0TSLA260708P00480000
475.00 P00%0TSLA260708P00475000
470.00 P00%0TSLA260708P00470000
467.50 P84.250%1106-29TSLA260708P00467500
465.00 P00%0TSLA260708P00465000
462.50 P51.100%151506-29TSLA260708P00462500
460.00 P44.75-33.21%1106-30TSLA260708P00460000
457.50 P41.260%3206-30TSLA260708P00457500
455.00 P37.210%2206-30TSLA260708P00455000
452.50 P50.750%151506-29TSLA260708P00452500
450.00 P29.70-58.12%41106-30TSLA260708P00450000
447.50 P00%0TSLA260708P00447500
445.00 P30.20-19.47%15406-30TSLA260708P00445000
442.50 P22.750%5406-30TSLA260708P00442500
440.00 P23.20-29.16%471906-30TSLA260708P00440000
437.50 P22.500%1106-30TSLA260708P00437500
435.00 P43.900%151506-29TSLA260708P00435000
432.50 P36.540%3306-29TSLA260708P00432500
430.00 P15.39-49.12%1267106-30TSLA260708P00430000
427.50 P12.39-73.27%7806-30TSLA260708P00427500
425.00 P12.30-43.16%2597706-30TSLA260708P00425000
422.50 P11.30-72.16%2347606-30TSLA260708P00422500
420.00 P10.00-37.11%1,2011,02706-30TSLA260708P00420000
417.50 P8.73-38.99%1,45725206-30TSLA260708P00417500
415.00 P7.83-40.23%7901,00706-30TSLA260708P00415000
412.50 P6.16-47.35%2299006-30TSLA260708P00412500
410.00 P5.80-44.76%1,05028306-30TSLA260708P00410000
407.50 P5.18-43.70%37721406-30TSLA260708P00407500
405.00 P4.43-47.26%42422006-30TSLA260708P00405000
402.50 P3.55-52.86%394806-30TSLA260708P00402500
400.00 P3.25-50.31%1,4951,69906-30TSLA260708P00400000
397.50 P2.87-48.75%1049706-30TSLA260708P00397500
395.00 P2.40-53.85%79385706-30TSLA260708P00395000
392.50 P2.08-52.18%44131606-30TSLA260708P00392500
390.00 P1.75-53.33%98482006-30TSLA260708P00390000
387.50 P1.50-60.63%24659006-30TSLA260708P00387500
385.00 P1.30-54.23%37618106-30TSLA260708P00385000
382.50 P1.14-56.49%6726306-30TSLA260708P00382500
380.00 P0.98-54.42%1,24883506-30TSLA260708P00380000
377.50 P0.84-57.36%60935006-30TSLA260708P00377500
375.00 P0.66-60.95%20626106-30TSLA260708P00375000
372.50 P0.59-58.45%37619306-30TSLA260708P00372500
370.00 P0.55-56.35%51079106-30TSLA260708P00370000
367.50 P0.42-61.11%4024606-30TSLA260708P00367500
365.00 P0.45-52.63%9824206-30TSLA260708P00365000
362.50 P0.44-56.86%154306-30TSLA260708P00362500
360.00 P0.34-56.41%8421006-30TSLA260708P00360000
357.50 P0.32-70.37%728606-30TSLA260708P00357500
355.00 P0.30-50.82%934006-30TSLA260708P00355000
352.50 P0.29-47.27%103706-30TSLA260708P00352500
350.00 P0.24-52.00%10224706-30TSLA260708P00350000
347.50 P0.32-39.62%14506-30TSLA260708P00347500
345.00 P0.28-34.88%57806-30TSLA260708P00345000
342.50 P0.27-46.00%11106-30TSLA260708P00342500
340.00 P0.19-45.71%1313206-30TSLA260708P00340000
337.50 P0.21-32.26%12306-30TSLA260708P00337500
335.00 P0.18-40.00%3010806-30TSLA260708P00335000
332.50 P0.19-32.14%34006-30TSLA260708P00332500
330.00 P0.17-26.09%8812606-30TSLA260708P00330000
327.50 P0.22-79.63%21106-29TSLA260708P00327500
325.00 P0.15-48.28%123306-30TSLA260708P00325000
322.50 P0.14-33.33%17618106-30TSLA260708P00322500
320.00 P0.19-62.75%2606-29TSLA260708P00320000
317.50 P0.11-42.11%26306-30TSLA260708P00317500
315.00 P0.18-51.35%2206-29TSLA260708P00315000
312.50 P0.24-33.33%13406-29TSLA260708P00312500
310.00 P0.11-38.89%21406-30TSLA260708P00310000
305.00 P0.16-40.74%2206-30TSLA260708P00305000
300.00 P0.11-38.89%608006-30TSLA260708P00300000
295.00 P0.09-25.00%113806-30TSLA260708P00295000
290.00 P0.130%212106-29TSLA260708P00290000
285.00 P0.13+30.00%171806-30TSLA260708P00285000
280.00 P0.08-20.00%12630606-30TSLA260708P00280000
275.00 P0.12-7.69%212906-30TSLA260708P00275000
270.00 P0.13+18.18%637006-30TSLA260708P00270000
265.00 P0.05-58.33%1008006-30TSLA260708P00265000
260.00 P0.07-50.00%5911706-30TSLA260708P00260000
255.00 P0.06-60.00%30914706-30TSLA260708P00255000
250.00 P0.03-57.14%1229006-30TSLA260708P00250000


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