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
Aug 3, 2026 3:59:59 PM EDT
322.08USD+3.493%(+10.87)38,239,132
316.00Bid   325.00Ask   9.00Spread
Pre-market
Aug 3, 2026 9:29:30 AM EDT
310.10USD-0.357%(-1.11)464,301
After-hours
Aug 3, 2026 4:59:30 PM EDT
322.35USD+0.084%(+0.27)3,922,202
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 3, 2026Aug 5, 2026Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,83924,7611,61018,985


TSLA Aug 5, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 5, 2026 Exp. - Max Pain @ $307.50

Puts
Calls


TSLA Aug 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760.00 C0.12+500.00%124407-27TSLA260805C00760000
750.00 C0.11-21.43%23928007-27TSLA260805C00750000
740.00 C0.10-28.57%15250407-28TSLA260805C00740000
730.00 C0.03-82.35%211607-28TSLA260805C00730000
720.00 C0.04+33.33%1730907-27TSLA260805C00720000
710.00 C0.01-50.00%17031207-27TSLA260805C00710000
700.00 C0.02-84.62%617207-27TSLA260805C00700000
690.00 C0.03-80.00%425307-27TSLA260805C00690000
680.00 C0.03-40.00%522907-28TSLA260805C00680000
670.00 C0.06+50.00%262507-27TSLA260805C00670000
660.00 C0.02-60.00%65707-28TSLA260805C00660000
650.00 C0.03-81.25%54007-27TSLA260805C00650000
640.00 C0.030.00%25114307-27TSLA260805C00640000
630.00 C0.12-25.00%61307-27TSLA260805C00630000
620.00 C0.02-60.00%3710707-27TSLA260805C00620000
610.00 C0.14+250.00%19121207-28TSLA260805C00610000
600.00 C0.13+85.71%15520607-28TSLA260805C00600000
590.00 C0.05-50.00%386207-28TSLA260805C00590000
585.00 C0.10-28.57%121807-27TSLA260805C00585000
580.00 C0.05-64.29%28707-27TSLA260805C00580000
575.00 C0.12+140.00%15716907-28TSLA260805C00575000
570.00 C0.15+150.00%12613607-28TSLA260805C00570000
565.00 C0.15+275.00%43007-28TSLA260805C00565000
560.00 C0.14+366.67%429307-28TSLA260805C00560000
555.00 C0.13+225.00%12507-28TSLA260805C00555000
550.00 C0.13+30.00%1707-28TSLA260805C00550000
545.00 C0.13+30.00%51507-28TSLA260805C00545000
540.00 C0.09-52.63%34207-28TSLA260805C00540000
535.00 C0.11-8.33%61507-28TSLA260805C00535000
530.00 C0.13+8.33%11207-28TSLA260805C00530000
525.00 C0.13+333.33%22607-28TSLA260805C00525000
520.00 C0.11-8.33%4907-28TSLA260805C00520000
515.00 C0.13+8.33%1507-28TSLA260805C00515000
510.00 C0.19+58.33%103707-28TSLA260805C00510000
505.00 C0.07+40.00%15407-30TSLA260805C00505000
500.00 C0.07+40.00%22307-28TSLA260805C00500000
495.00 C0.02-50.00%1015207-29TSLA260805C00495000
490.00 C0.11+120.00%253107-29TSLA260805C00490000
485.00 C0.04-63.64%11707-30TSLA260805C00485000
480.00 C0.08+300.00%4607-30TSLA260805C00480000
475.00 C0.06-14.29%33307-29TSLA260805C00475000
470.00 C0.06-60.00%71007-29TSLA260805C00470000
467.50 C0.06-57.14%101207-29TSLA260805C00467500
465.00 C0.05-16.67%31207-30TSLA260805C00465000
462.50 C0.04-73.33%231207-29TSLA260805C00462500
460.00 C0.05+25.00%1607-30TSLA260805C00460000
457.50 C0.05-61.54%101307-29TSLA260805C00457500
455.00 C0.02-81.82%34707-30TSLA260805C00455000
452.50 C0.05+25.00%22707-30TSLA260805C00452500
450.00 C0.01-66.67%9301,20907-31TSLA260805C00450000
447.50 C0.11-26.67%31307-29TSLA260805C00447500
445.00 C0.07-53.33%95107-29TSLA260805C00445000
442.50 C0.12-20.00%13907-29TSLA260805C00442500
440.00 C0.05-58.33%25607-30TSLA260805C00440000
437.50 C0.12+100.00%13007-29TSLA260805C00437500
435.00 C0.04-66.67%2707-30TSLA260805C00435000
432.50 C0.05-28.57%51607-29TSLA260805C00432500
430.00 C0.030.00%14207-31TSLA260805C00430000
427.50 C0.05-68.75%1407-30TSLA260805C00427500
425.00 C0.02-33.33%357607-31TSLA260805C00425000
422.50 C0.02-66.67%47107-31TSLA260805C00422500
420.00 C0.04-33.33%811107-31TSLA260805C00420000
417.50 C0.08-33.33%11907-31TSLA260805C00417500
415.00 C0.05-70.59%11807-30TSLA260805C00415000
412.50 C0.06-66.67%182607-30TSLA260805C00412500
410.00 C0.05+25.00%74607-31TSLA260805C00410000
407.50 C0.03-40.00%82807-31TSLA260805C00407500
405.00 C0.040.00%32907-31TSLA260805C00405000
402.50 C0.04-63.64%824907-30TSLA260805C00402500
400.00 C0.04-20.00%2850207-31TSLA260805C00400000
397.50 C0.05-28.57%21307-31TSLA260805C00397500
395.00 C0.05-16.67%216007-31TSLA260805C00395000
392.50 C0.04-33.33%43007-31TSLA260805C00392500
390.00 C0.06-25.00%2610207-31TSLA260805C00390000
387.50 C0.07-22.22%677107-30TSLA260805C00387500
385.00 C0.07-22.22%712607-31TSLA260805C00385000
382.50 C0.09-18.18%17419807-30TSLA260805C00382500
380.00 C0.08-20.00%720607-31TSLA260805C00380000
377.50 C0.08-20.00%105807-31TSLA260805C00377500
375.00 C0.08-27.27%3815007-31TSLA260805C00375000
372.50 C0.09-18.18%205207-31TSLA260805C00372500
370.00 C0.10-37.50%6317507-31TSLA260805C00370000
367.50 C0.12-25.00%75707-31TSLA260805C00367500
365.00 C0.12-25.00%27918107-31TSLA260805C00365000
362.50 C0.14-30.00%287007-31TSLA260805C00362500
360.00 C0.16-23.81%18748407-31TSLA260805C00360000
357.50 C0.18-28.00%12216307-31TSLA260805C00357500
355.00 C0.21-22.22%50958007-31TSLA260805C00355000
352.50 C0.24-25.00%18688707-31TSLA260805C00352500
350.00 C0.27-25.00%1,2351,67707-31TSLA260805C00350000
347.50 C0.34-32.00%18619807-31TSLA260805C00347500
345.00 C0.38-22.45%22952007-31TSLA260805C00345000
342.50 C0.42-30.00%24634107-31TSLA260805C00342500
340.00 C0.57-16.18%1,2331,34607-31TSLA260805C00340000
337.50 C0.65-22.62%27851407-31TSLA260805C00337500
335.00 C0.80-19.19%97299607-31TSLA260805C00335000
332.50 C1.03-18.25%75690407-31TSLA260805C00332500
330.00 C1.25-18.30%2,9031,99107-31TSLA260805C00330000
327.50 C1.55-17.55%73992007-31TSLA260805C00327500
325.00 C1.95-13.72%2,5062,13807-31TSLA260805C00325000
322.50 C2.48-11.43%1,52184607-31TSLA260805C00322500
320.00 C3.08-8.06%5,4412,43307-31TSLA260805C00320000
317.50 C3.80-7.54%1,49779807-31TSLA260805C00317500
315.00 C4.80-0.41%3,3011,22807-31TSLA260805C00315000
312.50 C5.80+0.87%2,9301,43007-31TSLA260805C00312500
310.00 C7.18+4.82%5,1791,79207-31TSLA260805C00310000
307.50 C8.43+3.18%2,3631,04507-31TSLA260805C00307500
305.00 C10.11+5.09%4,36191707-31TSLA260805C00305000
302.50 C12.57+14.79%1,67052707-31TSLA260805C00302500
300.00 C14.00+10.67%3,6242,77207-31TSLA260805C00300000
297.50 C16.20+19.56%1,94329907-31TSLA260805C00297500
295.00 C18.05+2.62%1,03621607-31TSLA260805C00295000
292.50 C18.93-2.32%334907-31TSLA260805C00292500
290.00 C23.57+11.97%863907-31TSLA260805C00290000
287.50 C23.98+2.92%272207-31TSLA260805C00287500
285.00 C25.33+18.48%334107-31TSLA260805C00285000
282.50 C24.30+31.35%3307-31TSLA260805C00282500
280.00 C31.10+8.55%4707-31TSLA260805C00280000
277.50 C34.00+18.26%82007-31TSLA260805C00277500
275.00 C36.07+40.90%31707-30TSLA260805C00275000
272.50 C00%0TSLA260805C00272500
270.00 C41.10+5.87%123607-31TSLA260805C00270000
267.50 C37.20+2.96%11407-30TSLA260805C00267500
265.00 C41.60+3.48%93107-30TSLA260805C00265000
262.50 C41.43-5.30%1422007-29TSLA260805C00262500
260.00 C48.02+6.62%113007-31TSLA260805C00260000
257.50 C48.00-0.68%1707-29TSLA260805C00257500
255.00 C52.00+1.96%31707-30TSLA260805C00255000
252.50 C52.95-0.53%1707-29TSLA260805C00252500
250.00 C54.65-3.27%141107-31TSLA260805C00250000
247.50 C00%0TSLA260805C00247500
245.00 C67.500%166407-24TSLA260805C00245000
242.50 C00%0TSLA260805C00242500
240.00 C65.70-9.27%16607-31TSLA260805C00240000
237.50 C00%0TSLA260805C00237500
235.00 C65.550%6107-29TSLA260805C00235000
232.50 C00%0TSLA260805C00232500
230.00 C00%0TSLA260805C00230000
227.50 C00%0TSLA260805C00227500
225.00 C00%0TSLA260805C00225000
222.50 C00%0TSLA260805C00222500
220.00 C00%0TSLA260805C00220000
217.50 C00%0TSLA260805C00217500
215.00 C00%0TSLA260805C00215000
212.50 C00%0TSLA260805C00212500
210.00 C00%0TSLA260805C00210000
207.50 C00%0TSLA260805C00207500
205.00 C00%0TSLA260805C00205000
202.50 C00%0TSLA260805C00202500
200.00 C00%0TSLA260805C00200000
197.50 C00%0TSLA260805C00197500
Puts
StrikePriceChangeVolOILastContract Name
760.00 P00%0TSLA260805P00760000
750.00 P00%0TSLA260805P00750000
740.00 P00%0TSLA260805P00740000
730.00 P00%0TSLA260805P00730000
720.00 P00%0TSLA260805P00720000
710.00 P00%0TSLA260805P00710000
700.00 P00%0TSLA260805P00700000
690.00 P00%0TSLA260805P00690000
680.00 P00%0TSLA260805P00680000
670.00 P00%0TSLA260805P00670000
660.00 P00%0TSLA260805P00660000
650.00 P00%0TSLA260805P00650000
640.00 P00%0TSLA260805P00640000
630.00 P00%0TSLA260805P00630000
620.00 P00%0TSLA260805P00620000
610.00 P00%0TSLA260805P00610000
600.00 P00%0TSLA260805P00600000
590.00 P00%0TSLA260805P00590000
585.00 P00%0TSLA260805P00585000
580.00 P00%0TSLA260805P00580000
575.00 P00%0TSLA260805P00575000
570.00 P00%0TSLA260805P00570000
565.00 P00%0TSLA260805P00565000
560.00 P00%0TSLA260805P00560000
555.00 P00%0TSLA260805P00555000
550.00 P00%0TSLA260805P00550000
545.00 P00%0TSLA260805P00545000
540.00 P00%0TSLA260805P00540000
535.00 P00%0TSLA260805P00535000
530.00 P00%0TSLA260805P00530000
525.00 P00%0TSLA260805P00525000
520.00 P00%0TSLA260805P00520000
515.00 P00%0TSLA260805P00515000
510.00 P00%0TSLA260805P00510000
505.00 P00%0TSLA260805P00505000
500.00 P199.000%6007-29TSLA260805P00500000
495.00 P00%0TSLA260805P00495000
490.00 P00%0TSLA260805P00490000
485.00 P00%0TSLA260805P00485000
480.00 P00%0TSLA260805P00480000
475.00 P00%0TSLA260805P00475000
470.00 P00%0TSLA260805P00470000
467.50 P00%0TSLA260805P00467500
465.00 P00%0TSLA260805P00465000
462.50 P00%0TSLA260805P00462500
460.00 P80.800%2007-22TSLA260805P00460000
457.50 P00%0TSLA260805P00457500
455.00 P146.83+6.46%6007-24TSLA260805P00455000
452.50 P00%0TSLA260805P00452500
450.00 P00%0TSLA260805P00450000
447.50 P00%0TSLA260805P00447500
445.00 P70.420%2007-22TSLA260805P00445000
442.50 P00%0TSLA260805P00442500
440.00 P129.72+94.48%1307-31TSLA260805P00440000
437.50 P00%0TSLA260805P00437500
435.00 P113.40+84.99%1007-23TSLA260805P00435000
432.50 P00%0TSLA260805P00432500
430.00 P102.57+90.65%101007-23TSLA260805P00430000
427.50 P115.57+12.97%1007-24TSLA260805P00427500
425.00 P52.070%2107-22TSLA260805P00425000
422.50 P46.250%2007-22TSLA260805P00422500
420.00 P109.85+153.40%1007-31TSLA260805P00420000
417.50 P00%0TSLA260805P00417500
415.00 P104.72+142.13%4407-31TSLA260805P00415000
412.50 P00%0TSLA260805P00412500
410.00 P88.650%807907-23TSLA260805P00410000
407.50 P97.060%2007-31TSLA260805P00407500
405.00 P30.550%2107-21TSLA260805P00405000
402.50 P00%0TSLA260805P00402500
400.00 P89.39-7.65%17707-31TSLA260805P00400000
397.50 P88.45+0.75%1007-28TSLA260805P00397500
395.00 P88.72+19.57%1107-28TSLA260805P00395000
392.50 P00%0TSLA260805P00392500
390.00 P85.36+22.56%12807-28TSLA260805P00390000
387.50 P00%0TSLA260805P00387500
385.00 P77.49-0.01%4407-28TSLA260805P00385000
382.50 P74.52+24.20%80507-27TSLA260805P00382500
380.00 P73.30+3.36%62507-28TSLA260805P00380000
377.50 P75.27+8.46%4107-29TSLA260805P00377500
375.00 P64.50-1.15%5107-31TSLA260805P00375000
372.50 P62.60+21.18%2007-24TSLA260805P00372500
370.00 P65.20+6.36%11207-29TSLA260805P00370000
367.50 P63.34+0.86%1107-31TSLA260805P00367500
365.00 P54.10-11.82%1107-31TSLA260805P00365000
362.50 P52.28+23.56%303007-31TSLA260805P00362500
360.00 P48.30-18.20%394407-31TSLA260805P00360000
357.50 P47.19-14.77%136407-31TSLA260805P00357500
355.00 P44.92-9.49%41607-31TSLA260805P00355000
352.50 P42.36-10.06%304407-31TSLA260805P00352500
350.00 P42.98-9.44%4511007-30TSLA260805P00350000
347.50 P44.90+10.40%14907-29TSLA260805P00347500
345.00 P39.13+8.60%14007-31TSLA260805P00345000
342.50 P34.06-8.93%25307-31TSLA260805P00342500
340.00 P29.60-18.68%16928207-31TSLA260805P00340000
337.50 P32.00+13.96%103407-31TSLA260805P00337500
335.00 P25.00-4.87%410707-31TSLA260805P00335000
332.50 P27.11-1.74%14707-31TSLA260805P00332500
330.00 P19.86-16.38%508207-31TSLA260805P00330000
327.50 P18.10-16.47%132207-31TSLA260805P00327500
325.00 P14.16-18.57%556907-31TSLA260805P00325000
322.50 P13.50-21.05%1,88431307-31TSLA260805P00322500
320.00 P11.60-17.14%68128907-31TSLA260805P00320000
317.50 P9.50-24.00%5,07153707-31TSLA260805P00317500
315.00 P8.30-22.79%9,2731,23207-31TSLA260805P00315000
312.50 P6.75-27.58%1,11021507-31TSLA260805P00312500
310.00 P5.70-27.85%3,03180707-31TSLA260805P00310000
307.50 P4.59-30.45%1,3051,04207-31TSLA260805P00307500
305.00 P3.60-33.94%3,4641,54107-31TSLA260805P00305000
302.50 P2.76-37.98%1,63273207-31TSLA260805P00302500
300.00 P2.11-42.97%2,0081,24507-31TSLA260805P00300000
297.50 P1.52-47.77%1,60590207-31TSLA260805P00297500
295.00 P1.19-49.15%2,13473907-31TSLA260805P00295000
292.50 P0.89-52.66%1,58457807-31TSLA260805P00292500
290.00 P0.67-54.11%1,14952707-31TSLA260805P00290000
287.50 P0.51-54.87%76636507-31TSLA260805P00287500
285.00 P0.40-56.52%73748407-31TSLA260805P00285000
282.50 P0.29-59.72%31034907-31TSLA260805P00282500
280.00 P0.26-55.17%32332407-31TSLA260805P00280000
277.50 P0.21-57.14%366007-31TSLA260805P00277500
275.00 P0.20-50.00%79498907-31TSLA260805P00275000
272.50 P0.18-47.06%6511707-31TSLA260805P00272500
270.00 P0.15-46.43%2,7913,33207-31TSLA260805P00270000
267.50 P0.14-41.67%344107-31TSLA260805P00267500
265.00 P0.13-51.85%7250407-31TSLA260805P00265000
262.50 P0.13-43.48%444407-31TSLA260805P00262500
260.00 P0.11-31.25%7623307-31TSLA260805P00260000
257.50 P0.11-31.25%1126007-31TSLA260805P00257500
255.00 P0.11-38.89%214607-31TSLA260805P00255000
252.50 P0.11-26.67%145407-31TSLA260805P00252500
250.00 P0.09-18.18%13943607-31TSLA260805P00250000
247.50 P0.130%131107-31TSLA260805P00247500
245.00 P0.140.00%49007-31TSLA260805P00245000
242.50 P0.110%7907-31TSLA260805P00242500
240.00 P0.08-27.27%52907-31TSLA260805P00240000
237.50 P0.07-30.00%417907-31TSLA260805P00237500
235.00 P0.07-53.33%162907-31TSLA260805P00235000
232.50 P0.07-50.00%123807-31TSLA260805P00232500
230.00 P0.070.00%605707-31TSLA260805P00230000
227.50 P0.050.00%111607-31TSLA260805P00227500
225.00 P0.10+25.00%293607-31TSLA260805P00225000
222.50 P0.13+44.44%1707-31TSLA260805P00222500
220.00 P0.07+16.67%415707-31TSLA260805P00220000
217.50 P0.05-37.50%509107-30TSLA260805P00217500
215.00 P0.08-33.33%61507-29TSLA260805P00215000
212.50 P0.11+22.22%123207-29TSLA260805P00212500
210.00 P0.06-33.33%13807-31TSLA260805P00210000
207.50 P0.07-12.50%253507-29TSLA260805P00207500
205.00 P0.06+100.00%13107-31TSLA260805P00205000
202.50 P0.06-53.85%616607-29TSLA260805P00202500
200.00 P0.05-16.67%108307-31TSLA260805P00200000
197.50 P0.06-14.29%121207-29TSLA260805P00197500


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