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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6768,2505834,274


TSLA Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 7, 2026 Exp. - Max Pain @ $420.00

Puts
Calls


TSLA Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C0.33+10.00%411406-30TSLA260807C00750000
740 C0.35+16.67%60706-30TSLA260807C00740000
730 C0.37+19.35%40606-30TSLA260807C00730000
720 C0.38+11.76%48406-30TSLA260807C00720000
710 C0.42+7.69%1011506-30TSLA260807C00710000
700 C0.50+2.04%828106-30TSLA260807C00700000
690 C0.46+21.05%88506-30TSLA260807C00690000
680 C0.51+4.08%1012006-30TSLA260807C00680000
670 C0.59+15.69%24906-30TSLA260807C00670000
660 C0.670%1106-30TSLA260807C00660000
650 C0.660%1106-30TSLA260807C00650000
640 C0.600%2206-29TSLA260807C00640000
630 C00%0TSLA260807C00630000
625 C00%0TSLA260807C00625000
620 C0.420%3106-26TSLA260807C00620000
615 C00%0TSLA260807C00615000
610 C0.910%3306-29TSLA260807C00610000
605 C1.020%2206-30TSLA260807C00605000
600 C1.18+16.83%427306-30TSLA260807C00600000
595 C1.17+17.00%2306-30TSLA260807C00595000
590 C1.16+14.85%1406-30TSLA260807C00590000
585 C1.050%6606-29TSLA260807C00585000
580 C1.42+26.79%1206-30TSLA260807C00580000
575 C1.390%1106-30TSLA260807C00575000
570 C1.50+13.64%2706-30TSLA260807C00570000
565 C1.52-5.59%202406-30TSLA260807C00565000
560 C00%0TSLA260807C00560000
555 C1.85+12.12%310106-30TSLA260807C00555000
550 C2.36+19.19%232806-30TSLA260807C00550000
545 C2.150%1106-30TSLA260807C00545000
540 C2.63+22.90%9806-30TSLA260807C00540000
535 C2.440%121006-30TSLA260807C00535000
530 C2.88+12.06%2612906-30TSLA260807C00530000
525 C3.50+25.00%131906-30TSLA260807C00525000
520 C3.70+19.35%363,11606-30TSLA260807C00520000
515 C4.11+20.88%1711706-30TSLA260807C00515000
510 C4.40+17.33%5211306-30TSLA260807C00510000
505 C4.89+18.12%204006-30TSLA260807C00505000
500 C5.18+17.73%36439506-30TSLA260807C00500000
495 C5.92+21.31%225706-30TSLA260807C00495000
490 C6.45+17.27%85106-30TSLA260807C00490000
485 C7.37+17.92%11619806-30TSLA260807C00485000
480 C8.00+20.12%13218706-30TSLA260807C00480000
475 C9.13+25.07%11214106-30TSLA260807C00475000
470 C9.86+20.39%12715706-30TSLA260807C00470000
465 C10.68+22.06%15014706-30TSLA260807C00465000
460 C12.09+20.42%12426006-30TSLA260807C00460000
455 C13.70+19.13%467706-30TSLA260807C00455000
450 C14.50+13.28%36798506-30TSLA260807C00450000
445 C16.45+15.44%5114606-30TSLA260807C00445000
440 C18.10+19.08%6567706-30TSLA260807C00440000
435 C21.40+26.03%8362006-30TSLA260807C00435000
430 C22.37+18.99%17117906-30TSLA260807C00430000
425 C25.16+18.68%10616906-30TSLA260807C00425000
420 C26.50+17.31%59153106-30TSLA260807C00420000
415 C30.30+21.20%29614106-30TSLA260807C00415000
410 C32.17+16.14%15618806-30TSLA260807C00410000
405 C35.75+15.88%378406-30TSLA260807C00405000
400 C39.00+17.82%8231706-30TSLA260807C00400000
395 C43.10+29.62%151606-30TSLA260807C00395000
390 C43.00+8.86%103206-30TSLA260807C00390000
385 C42.01+87.38%302606-29TSLA260807C00385000
380 C53.68+19.55%373906-30TSLA260807C00380000
375 C57.01+16.11%304806-30TSLA260807C00375000
370 C59.67+31.14%43406-30TSLA260807C00370000
365 C64.20+33.42%12906-30TSLA260807C00365000
360 C68.85+102.80%6806-30TSLA260807C00360000
355 C64.690%4206-29TSLA260807C00355000
350 C66.00+56.47%2206-29TSLA260807C00350000
345 C69.250%1106-30TSLA260807C00345000
340 C64.28+50.93%1206-29TSLA260807C00340000
335 C50.470%1106-25TSLA260807C00335000
330 C00%0TSLA260807C00330000
325 C00%0TSLA260807C00325000
320 C94.700%1106-30TSLA260807C00320000
315 C00%0TSLA260807C00315000
310 C00%0TSLA260807C00310000
305 C82.400%1106-26TSLA260807C00305000
300 C00%0TSLA260807C00300000
295 C00%0TSLA260807C00295000
290 C00%0TSLA260807C00290000
285 C98.660%1106-26TSLA260807C00285000
280 C132.600%1106-29TSLA260807C00280000
275 C144.060%1106-30TSLA260807C00275000
270 C146.950%2206-30TSLA260807C00270000
265 C00%0TSLA260807C00265000
260 C158.070%1106-30TSLA260807C00260000
255 C00%0TSLA260807C00255000
250 C148.470%181806-29TSLA260807C00250000
240 C00%0TSLA260807C00240000
230 C00%0TSLA260807C00230000
220 C00%0TSLA260807C00220000
210 C00%0TSLA260807C00210000
200 C00%0TSLA260807C00200000
190 C00%0TSLA260807C00190000
180 C00%0TSLA260807C00180000
170 C00%0TSLA260807C00170000
160 C00%0TSLA260807C00160000
150 C00%0TSLA260807C00150000
140 C00%0TSLA260807C00140000
130 C00%0TSLA260807C00130000
120 C00%0TSLA260807C00120000
110 C00%0TSLA260807C00110000
100 C00%0TSLA260807C00100000
90 C00%0TSLA260807C00090000
80 C00%0TSLA260807C00080000
Puts
StrikePriceChangeVolOILastContract Name
750 P00%0TSLA260807P00750000
740 P00%0TSLA260807P00740000
730 P00%0TSLA260807P00730000
720 P00%0TSLA260807P00720000
710 P00%0TSLA260807P00710000
700 P00%0TSLA260807P00700000
690 P00%0TSLA260807P00690000
680 P00%0TSLA260807P00680000
670 P00%0TSLA260807P00670000
660 P00%0TSLA260807P00660000
650 P00%0TSLA260807P00650000
640 P00%0TSLA260807P00640000
630 P00%0TSLA260807P00630000
625 P00%0TSLA260807P00625000
620 P00%0TSLA260807P00620000
615 P00%0TSLA260807P00615000
610 P00%0TSLA260807P00610000
605 P00%0TSLA260807P00605000
600 P00%0TSLA260807P00600000
595 P00%0TSLA260807P00595000
590 P00%0TSLA260807P00590000
585 P00%0TSLA260807P00585000
580 P00%0TSLA260807P00580000
575 P00%0TSLA260807P00575000
570 P00%0TSLA260807P00570000
565 P00%0TSLA260807P00565000
560 P00%0TSLA260807P00560000
555 P00%0TSLA260807P00555000
550 P00%0TSLA260807P00550000
545 P00%0TSLA260807P00545000
540 P00%0TSLA260807P00540000
535 P00%0TSLA260807P00535000
530 P00%0TSLA260807P00530000
525 P00%0TSLA260807P00525000
520 P00%0TSLA260807P00520000
515 P00%0TSLA260807P00515000
510 P00%0TSLA260807P00510000
505 P93.150%1106-30TSLA260807P00505000
500 P00%0TSLA260807P00500000
495 P79.650%2206-30TSLA260807P00495000
490 P75.20-36.81%2306-30TSLA260807P00490000
485 P00%0TSLA260807P00485000
480 P00%0TSLA260807P00480000
475 P00%0TSLA260807P00475000
470 P00%0TSLA260807P00470000
465 P00%0TSLA260807P00465000
460 P00%0TSLA260807P00460000
455 P55.000%3306-29TSLA260807P00455000
450 P48.50-3.71%2706-30TSLA260807P00450000
445 P42.09-38.80%3306-30TSLA260807P00445000
440 P34.03-17.80%111006-30TSLA260807P00440000
435 P32.14-26.50%171606-30TSLA260807P00435000
430 P29.72-17.12%1453806-30TSLA260807P00430000
425 P26.00-18.19%1852106-30TSLA260807P00425000
420 P22.63-25.53%604106-30TSLA260807P00420000
415 P20.45-26.28%1328906-30TSLA260807P00415000
410 P18.40-20.86%42635706-30TSLA260807P00410000
405 P16.70-20.48%518306-30TSLA260807P00405000
400 P14.70-21.81%57840706-30TSLA260807P00400000
395 P12.65-25.10%185006-30TSLA260807P00395000
390 P11.35-23.62%497706-30TSLA260807P00390000
385 P10.11-23.58%386106-30TSLA260807P00385000
380 P8.55-26.17%9211406-30TSLA260807P00380000
375 P7.25-28.92%7649006-30TSLA260807P00375000
370 P6.36-28.70%22818206-30TSLA260807P00370000
365 P5.79-26.24%41222706-30TSLA260807P00365000
360 P4.90-27.41%667906-30TSLA260807P00360000
355 P4.15-30.25%725306-30TSLA260807P00355000
350 P3.65-29.13%6645506-30TSLA260807P00350000
345 P3.15-30.00%965606-30TSLA260807P00345000
340 P2.71-28.87%3411606-30TSLA260807P00340000
335 P2.43-29.57%354606-30TSLA260807P00335000
330 P2.10-32.26%102706-30TSLA260807P00330000
325 P1.83-29.62%254706-30TSLA260807P00325000
320 P1.60-36.00%10912606-30TSLA260807P00320000
315 P1.60-24.53%6806-30TSLA260807P00315000
310 P1.46-22.75%51006-30TSLA260807P00310000
305 P1.15-25.81%244306-30TSLA260807P00305000
300 P1.06-16.54%12506-30TSLA260807P00300000
295 P2.380%1106-26TSLA260807P00295000
290 P0.93-17.70%61306-30TSLA260807P00290000
285 P1.220%3306-29TSLA260807P00285000
280 P0.75-12.79%210906-30TSLA260807P00280000
275 P0.64-20.00%12706-30TSLA260807P00275000
270 P0.730%8206-29TSLA260807P00270000
265 P0.61-38.38%2306-30TSLA260807P00265000
260 P0.61-32.97%2206-29TSLA260807P00260000
255 P0.820%4206-26TSLA260807P00255000
250 P0.48-9.43%42206-30TSLA260807P00250000
240 P0.420%3306-30TSLA260807P00240000
230 P0.500%3306-26TSLA260807P00230000
220 P0.510%1106-26TSLA260807P00220000
210 P00%0TSLA260807P00210000
200 P0.23-36.11%1527306-29TSLA260807P00200000
190 P0.220%1106-29TSLA260807P00190000
180 P00%0TSLA260807P00180000
170 P00%0TSLA260807P00170000
160 P0.120%7506-30TSLA260807P00160000
150 P0.13+18.18%10706-30TSLA260807P00150000
140 P0.11-38.89%4206-30TSLA260807P00140000
130 P0.030%20306-30TSLA260807P00130000
120 P0.090%10206-30TSLA260807P00120000
110 P00%0TSLA260807P00110000
100 P00%0TSLA260807P00100000
90 P00%0TSLA260807P00090000
80 P00%0TSLA260807P00080000


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