Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9081,103221,814


TSLA Jul 13, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jul 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jul 13, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


TSLA Jul 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820.00 C00%0TSLA260713C00820000
810.00 C00%0TSLA260713C00810000
800.00 C00%0TSLA260713C00800000
795.00 C00%0TSLA260713C00795000
790.00 C00%0TSLA260713C00790000
785.00 C00%0TSLA260713C00785000
780.00 C00%0TSLA260713C00780000
775.00 C0.130%7306-30TSLA260713C00775000
770.00 C0.050%4206-30TSLA260713C00770000
765.00 C0.140%8806-30TSLA260713C00765000
760.00 C0.040%9806-30TSLA260713C00760000
755.00 C0.140%1106-30TSLA260713C00755000
750.00 C0.090%161006-30TSLA260713C00750000
745.00 C0.040%8706-30TSLA260713C00745000
740.00 C0.140%121206-30TSLA260713C00740000
735.00 C0.150%6606-30TSLA260713C00735000
730.00 C0.170%3306-30TSLA260713C00730000
725.00 C0.150%5506-30TSLA260713C00725000
720.00 C0.150%161206-30TSLA260713C00720000
715.00 C0.140%7706-30TSLA260713C00715000
710.00 C0.170%1106-30TSLA260713C00710000
705.00 C0.040%8406-30TSLA260713C00705000
700.00 C0.140%4406-30TSLA260713C00700000
695.00 C0.120%13906-30TSLA260713C00695000
690.00 C00%0TSLA260713C00690000
685.00 C0.130%9306-30TSLA260713C00685000
680.00 C0.150%1106-30TSLA260713C00680000
675.00 C0.140%7706-30TSLA260713C00675000
670.00 C0.140%4406-30TSLA260713C00670000
665.00 C0.070%7206-30TSLA260713C00665000
660.00 C0.080%282206-30TSLA260713C00660000
655.00 C0.070%2206-30TSLA260713C00655000
650.00 C0.070%121006-30TSLA260713C00650000
645.00 C0.080%3306-30TSLA260713C00645000
640.00 C0.080%101006-30TSLA260713C00640000
635.00 C0.090%2206-30TSLA260713C00635000
630.00 C0.090%3306-30TSLA260713C00630000
625.00 C00%0TSLA260713C00625000
620.00 C00%0TSLA260713C00620000
615.00 C00%0TSLA260713C00615000
610.00 C00%0TSLA260713C00610000
605.00 C00%0TSLA260713C00605000
600.00 C00%0TSLA260713C00600000
595.00 C0.120%1106-30TSLA260713C00595000
590.00 C0.120%1106-30TSLA260713C00590000
585.00 C0.120%1106-30TSLA260713C00585000
580.00 C0.120%1106-30TSLA260713C00580000
575.00 C00%0TSLA260713C00575000
570.00 C00%0TSLA260713C00570000
565.00 C00%0TSLA260713C00565000
560.00 C00%0TSLA260713C00560000
555.00 C00%0TSLA260713C00555000
550.00 C0.250%131306-30TSLA260713C00550000
545.00 C0.230%1106-30TSLA260713C00545000
540.00 C00%0TSLA260713C00540000
535.00 C00%0TSLA260713C00535000
530.00 C00%0TSLA260713C00530000
525.00 C00%0TSLA260713C00525000
520.00 C00%0TSLA260713C00520000
515.00 C0.420%1106-30TSLA260713C00515000
510.00 C00%0TSLA260713C00510000
505.00 C00%0TSLA260713C00505000
500.00 C0.600%877206-30TSLA260713C00500000
495.00 C0.630%2106-30TSLA260713C00495000
490.00 C0.840%671506-30TSLA260713C00490000
485.00 C1.110%4306-30TSLA260713C00485000
480.00 C1.160%716606-30TSLA260713C00480000
475.00 C1.390%967606-30TSLA260713C00475000
470.00 C1.700%774006-30TSLA260713C00470000
465.00 C2.180%20606-30TSLA260713C00465000
460.00 C2.580%493906-30TSLA260713C00460000
455.00 C3.670%453106-30TSLA260713C00455000
450.00 C4.050%1167206-30TSLA260713C00450000
445.00 C5.060%866806-30TSLA260713C00445000
440.00 C7.190%16815406-30TSLA260713C00440000
437.50 C7.550%544906-30TSLA260713C00437500
435.00 C7.580%1546706-30TSLA260713C00435000
432.50 C9.520%534406-30TSLA260713C00432500
430.00 C9.470%1767306-30TSLA260713C00430000
427.50 C10.550%433706-30TSLA260713C00427500
425.00 C11.960%26419106-30TSLA260713C00425000
422.50 C13.790%504806-30TSLA260713C00422500
420.00 C13.850%943606-30TSLA260713C00420000
417.50 C16.200%692706-30TSLA260713C00417500
415.00 C18.570%1687206-30TSLA260713C00415000
412.50 C19.200%723006-30TSLA260713C00412500
410.00 C20.240%792906-30TSLA260713C00410000
407.50 C18.100%12506-30TSLA260713C00407500
405.00 C25.400%382706-30TSLA260713C00405000
402.50 C18.500%6306-30TSLA260713C00402500
400.00 C27.00+28.57%3316806-30TSLA260713C00400000
397.50 C26.450%353406-30TSLA260713C00397500
395.00 C29.50+20.65%156806-30TSLA260713C00395000
392.50 C00%0TSLA260713C00392500
390.00 C35.90+37.86%116906-30TSLA260713C00390000
387.50 C00%0TSLA260713C00387500
385.00 C25.250%602206-29TSLA260713C00385000
382.50 C00%0TSLA260713C00382500
380.00 C39.53+10.08%54206-30TSLA260713C00380000
375.00 C40.150%341106-29TSLA260713C00375000
370.00 C51.30+9.06%161106-30TSLA260713C00370000
365.00 C56.060%18406-30TSLA260713C00365000
360.00 C62.00+42.53%13506-30TSLA260713C00360000
355.00 C65.26+14.69%10406-30TSLA260713C00355000
350.00 C41.000%2106-29TSLA260713C00350000
345.00 C66.550%1106-29TSLA260713C00345000
340.00 C00%0TSLA260713C00340000
335.00 C57.920%2006-29TSLA260713C00335000
330.00 C62.780%2006-29TSLA260713C00330000
325.00 C67.020%2006-29TSLA260713C00325000
320.00 C71.930%2006-29TSLA260713C00320000
315.00 C00%0TSLA260713C00315000
310.00 C00%0TSLA260713C00310000
305.00 C00%0TSLA260713C00305000
300.00 C00%0TSLA260713C00300000
295.00 C00%0TSLA260713C00295000
290.00 C00%0TSLA260713C00290000
285.00 C00%0TSLA260713C00285000
280.00 C00%0TSLA260713C00280000
275.00 C00%0TSLA260713C00275000
270.00 C00%0TSLA260713C00270000
265.00 C132.600%2006-29TSLA260713C00265000
260.00 C00%0TSLA260713C00260000
255.00 C00%0TSLA260713C00255000
250.00 C00%0TSLA260713C00250000
Puts
StrikePriceChangeVolOILastContract Name
820.00 P00%0TSLA260713P00820000
810.00 P00%0TSLA260713P00810000
800.00 P00%0TSLA260713P00800000
795.00 P00%0TSLA260713P00795000
790.00 P00%0TSLA260713P00790000
785.00 P00%0TSLA260713P00785000
780.00 P00%0TSLA260713P00780000
775.00 P00%0TSLA260713P00775000
770.00 P00%0TSLA260713P00770000
765.00 P00%0TSLA260713P00765000
760.00 P00%0TSLA260713P00760000
755.00 P00%0TSLA260713P00755000
750.00 P00%0TSLA260713P00750000
745.00 P00%0TSLA260713P00745000
740.00 P00%0TSLA260713P00740000
735.00 P00%0TSLA260713P00735000
730.00 P00%0TSLA260713P00730000
725.00 P00%0TSLA260713P00725000
720.00 P00%0TSLA260713P00720000
715.00 P00%0TSLA260713P00715000
710.00 P00%0TSLA260713P00710000
705.00 P00%0TSLA260713P00705000
700.00 P00%0TSLA260713P00700000
695.00 P00%0TSLA260713P00695000
690.00 P00%0TSLA260713P00690000
685.00 P00%0TSLA260713P00685000
680.00 P00%0TSLA260713P00680000
675.00 P00%0TSLA260713P00675000
670.00 P00%0TSLA260713P00670000
665.00 P00%0TSLA260713P00665000
660.00 P00%0TSLA260713P00660000
655.00 P00%0TSLA260713P00655000
650.00 P00%0TSLA260713P00650000
645.00 P00%0TSLA260713P00645000
640.00 P00%0TSLA260713P00640000
635.00 P00%0TSLA260713P00635000
630.00 P00%0TSLA260713P00630000
625.00 P00%0TSLA260713P00625000
620.00 P00%0TSLA260713P00620000
615.00 P00%0TSLA260713P00615000
610.00 P00%0TSLA260713P00610000
605.00 P00%0TSLA260713P00605000
600.00 P00%0TSLA260713P00600000
595.00 P00%0TSLA260713P00595000
590.00 P00%0TSLA260713P00590000
585.00 P00%0TSLA260713P00585000
580.00 P00%0TSLA260713P00580000
575.00 P00%0TSLA260713P00575000
570.00 P00%0TSLA260713P00570000
565.00 P00%0TSLA260713P00565000
560.00 P00%0TSLA260713P00560000
555.00 P00%0TSLA260713P00555000
550.00 P00%0TSLA260713P00550000
545.00 P00%0TSLA260713P00545000
540.00 P00%0TSLA260713P00540000
535.00 P00%0TSLA260713P00535000
530.00 P00%0TSLA260713P00530000
525.00 P00%0TSLA260713P00525000
520.00 P00%0TSLA260713P00520000
515.00 P00%0TSLA260713P00515000
510.00 P00%0TSLA260713P00510000
505.00 P00%0TSLA260713P00505000
500.00 P00%0TSLA260713P00500000
495.00 P00%0TSLA260713P00495000
490.00 P00%0TSLA260713P00490000
485.00 P00%0TSLA260713P00485000
480.00 P00%0TSLA260713P00480000
475.00 P00%0TSLA260713P00475000
470.00 P00%0TSLA260713P00470000
465.00 P00%0TSLA260713P00465000
460.00 P00%0TSLA260713P00460000
455.00 P46.000%1106-30TSLA260713P00455000
450.00 P33.850%3306-30TSLA260713P00450000
445.00 P29.400%3206-30TSLA260713P00445000
440.00 P32.600%1106-30TSLA260713P00440000
437.50 P00%0TSLA260713P00437500
435.00 P19.580%1106-30TSLA260713P00435000
432.50 P19.740%121206-30TSLA260713P00432500
430.00 P16.000%4206-30TSLA260713P00430000
427.50 P00%0TSLA260713P00427500
425.00 P14.460%282606-30TSLA260713P00425000
422.50 P13.300%7506-30TSLA260713P00422500
420.00 P12.300%402606-30TSLA260713P00420000
417.50 P10.300%281206-30TSLA260713P00417500
415.00 P9.650%1216806-30TSLA260713P00415000
412.50 P8.700%643206-30TSLA260713P00412500
410.00 P8.200%1883406-30TSLA260713P00410000
407.50 P7.050%1332906-30TSLA260713P00407500
405.00 P6.220%232006-30TSLA260713P00405000
402.50 P5.960%33606-30TSLA260713P00402500
400.00 P5.15-38.84%9921406-30TSLA260713P00400000
397.50 P4.130%1106-30TSLA260713P00397500
395.00 P3.62-46.76%2110406-30TSLA260713P00395000
392.50 P3.250%6306-30TSLA260713P00392500
390.00 P3.15-41.67%38434506-30TSLA260713P00390000
387.50 P2.640%5406-30TSLA260713P00387500
385.00 P2.39-44.03%5511706-30TSLA260713P00385000
382.50 P00%0TSLA260713P00382500
380.00 P1.84-47.43%657106-30TSLA260713P00380000
375.00 P1.36-49.63%413906-30TSLA260713P00375000
370.00 P1.13-48.40%746706-30TSLA260713P00370000
365.00 P0.90-47.06%363606-30TSLA260713P00365000
360.00 P0.80-39.39%11711906-30TSLA260713P00360000
355.00 P0.72-41.46%510806-30TSLA260713P00355000
350.00 P0.49-45.56%131306-30TSLA260713P00350000
345.00 P0.43-42.67%1235506-30TSLA260713P00345000
340.00 P0.35-41.67%15112306-30TSLA260713P00340000
335.00 P0.550%1106-29TSLA260713P00335000
330.00 P0.35-30.00%2306-30TSLA260713P00330000
325.00 P0.380%2006-29TSLA260713P00325000
320.00 P00%0TSLA260713P00320000
315.00 P00%0TSLA260713P00315000
310.00 P0.18-59.09%252606-30TSLA260713P00310000
305.00 P0.180%2206-30TSLA260713P00305000
300.00 P0.25-10.71%7706-30TSLA260713P00300000
295.00 P0.17-32.00%262206-30TSLA260713P00295000
290.00 P0.26-16.13%8906-30TSLA260713P00290000
285.00 P0.36+140.00%3406-30TSLA260713P00285000
280.00 P0.32+146.15%14806-30TSLA260713P00280000
275.00 P0.30+130.77%1206-30TSLA260713P00275000
270.00 P0.23+91.67%171406-30TSLA260713P00270000
265.00 P0.11-35.29%18706-30TSLA260713P00265000
260.00 P0.22+29.41%241606-30TSLA260713P00260000
255.00 P0.350%16806-30TSLA260713P00255000
250.00 P0.20+25.00%15806-30TSLA260713P00250000


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