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 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,8016,1542988,635


TSLA Aug 10, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 10, 2026 Exp. - Max Pain @ $305.00

Puts
Calls


TSLA Aug 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
630.00 C00%0TSLA260810C00630000
620.00 C00%0TSLA260810C00620000
610.00 C00%0TSLA260810C00610000
600.00 C00%0TSLA260810C00600000
590.00 C00%0TSLA260810C00590000
585.00 C00%0TSLA260810C00585000
580.00 C0.140%993207-29TSLA260810C00580000
575.00 C0.150%1315707-29TSLA260810C00575000
570.00 C00%0TSLA260810C00570000
565.00 C00%0TSLA260810C00565000
560.00 C00%0TSLA260810C00560000
555.00 C00%0TSLA260810C00555000
550.00 C0.170%472907-29TSLA260810C00550000
545.00 C0.100%10507-29TSLA260810C00545000
540.00 C00%0TSLA260810C00540000
535.00 C0.04-20.00%31607-31TSLA260810C00535000
530.00 C0.03-72.73%848507-29TSLA260810C00530000
525.00 C0.110%1107-28TSLA260810C00525000
520.00 C0.10-16.67%4607-29TSLA260810C00520000
515.00 C0.120%2207-28TSLA260810C00515000
510.00 C0.11-8.33%1207-29TSLA260810C00510000
505.00 C0.120.00%5607-29TSLA260810C00505000
500.00 C0.04-66.67%131307-29TSLA260810C00500000
495.00 C0.120.00%1207-29TSLA260810C00495000
490.00 C0.02-83.33%91107-31TSLA260810C00490000
485.00 C0.12-7.69%1207-29TSLA260810C00485000
480.00 C0.12-7.69%4707-29TSLA260810C00480000
475.00 C0.03-75.00%2507-31TSLA260810C00475000
470.00 C0.02-84.62%22607-31TSLA260810C00470000
465.00 C0.030.00%11007-31TSLA260810C00465000
460.00 C0.030.00%22207-31TSLA260810C00460000
455.00 C0.06-25.00%52007-30TSLA260810C00455000
450.00 C0.050.00%405007-31TSLA260810C00450000
445.00 C0.08-11.11%4407-30TSLA260810C00445000
440.00 C0.06-25.00%1307-31TSLA260810C00440000
435.00 C0.09+28.57%81707-31TSLA260810C00435000
430.00 C00%0TSLA260810C00430000
425.00 C0.070%2207-30TSLA260810C00425000
420.00 C0.11+22.22%15407-31TSLA260810C00420000
415.00 C0.10-9.09%6807-31TSLA260810C00415000
410.00 C0.120.00%131507-30TSLA260810C00410000
405.00 C0.13-18.75%121207-31TSLA260810C00405000
400.00 C0.15-11.76%189107-31TSLA260810C00400000
395.00 C0.16-11.11%5507-31TSLA260810C00395000
390.00 C0.17-10.53%63107-31TSLA260810C00390000
387.50 C0.19-13.64%4507-31TSLA260810C00387500
385.00 C0.20-20.00%63307-31TSLA260810C00385000
382.50 C0.21-16.00%2407-31TSLA260810C00382500
380.00 C0.23-8.00%2524007-31TSLA260810C00380000
377.50 C0.26-7.14%10610607-31TSLA260810C00377500
375.00 C0.30+3.45%57107-31TSLA260810C00375000
372.50 C0.32-5.88%61407-31TSLA260810C00372500
370.00 C0.35-16.67%11711607-31TSLA260810C00370000
367.50 C0.37-15.91%43107-31TSLA260810C00367500
365.00 C0.42-12.50%185807-31TSLA260810C00365000
362.50 C0.45-6.25%101307-31TSLA260810C00362500
360.00 C0.51-21.54%5715907-31TSLA260810C00360000
357.50 C0.55-16.67%262107-31TSLA260810C00357500
355.00 C0.68-8.11%3819307-31TSLA260810C00355000
352.50 C0.74-10.84%394807-31TSLA260810C00352500
350.00 C0.78-16.13%1,3641,30307-31TSLA260810C00350000
347.50 C1.03+0.98%406107-31TSLA260810C00347500
345.00 C1.05-22.79%9925407-31TSLA260810C00345000
342.50 C1.28-5.19%10918207-31TSLA260810C00342500
340.00 C1.46-8.75%14426307-31TSLA260810C00340000
337.50 C1.70-7.10%419107-31TSLA260810C00337500
335.00 C2.04-18.07%32442207-31TSLA260810C00335000
332.50 C2.35-8.20%708607-31TSLA260810C00332500
330.00 C2.74-2.14%85088807-31TSLA260810C00330000
327.50 C3.60+4.35%8923307-31TSLA260810C00327500
325.00 C4.05+5.19%38138407-31TSLA260810C00325000
322.50 C4.83+4.77%31022407-31TSLA260810C00322500
320.00 C5.44+1.87%2,05699807-31TSLA260810C00320000
317.50 C6.33+1.28%26823207-31TSLA260810C00317500
315.00 C7.40+4.96%37740107-31TSLA260810C00315000
312.50 C8.25+2.74%26919307-31TSLA260810C00312500
310.00 C10.30+10.75%62838907-31TSLA260810C00310000
307.50 C11.00+3.48%20622307-31TSLA260810C00307500
305.00 C12.70+8.09%37678707-31TSLA260810C00305000
302.50 C14.55+2.68%26816107-31TSLA260810C00302500
300.00 C16.13+5.42%557107-31TSLA260810C00300000
297.50 C17.86+1.19%172207-31TSLA260810C00297500
295.00 C20.05+1.78%193007-31TSLA260810C00295000
292.50 C18.50+1.43%21307-31TSLA260810C00292500
290.00 C22.62+6.45%165407-31TSLA260810C00290000
287.50 C20.35-2.63%176607-31TSLA260810C00287500
285.00 C23.650%252507-30TSLA260810C00285000
282.50 C25.45-10.70%3207-29TSLA260810C00282500
280.00 C29.200%4207-28TSLA260810C00280000
277.50 C00%0TSLA260810C00277500
275.00 C36.15+3.29%31207-31TSLA260810C00275000
272.50 C00%0TSLA260810C00272500
270.00 C41.82+16.01%22507-31TSLA260810C00270000
267.50 C00%0TSLA260810C00267500
265.00 C42.930%961407-30TSLA260810C00265000
262.50 C45.440%1142007-30TSLA260810C00262500
260.00 C47.750%961407-30TSLA260810C00260000
257.50 C50.290%1142007-30TSLA260810C00257500
255.00 C00%0TSLA260810C00255000
252.50 C52.010%84407-28TSLA260810C00252500
250.00 C59.75+8.24%41207-31TSLA260810C00250000
247.50 C56.830%84407-28TSLA260810C00247500
245.00 C59.830%100707-28TSLA260810C00245000
240.00 C00%0TSLA260810C00240000
235.00 C00%0TSLA260810C00235000
230.00 C00%0TSLA260810C00230000
225.00 C00%0TSLA260810C00225000
220.00 C00%0TSLA260810C00220000
215.00 C00%0TSLA260810C00215000
210.00 C00%0TSLA260810C00210000
205.00 C00%0TSLA260810C00205000
200.00 C00%0TSLA260810C00200000
195.00 C00%0TSLA260810C00195000
190.00 C00%0TSLA260810C00190000
185.00 C00%0TSLA260810C00185000
180.00 C00%0TSLA260810C00180000
175.00 C00%0TSLA260810C00175000
170.00 C00%0TSLA260810C00170000
165.00 C00%0TSLA260810C00165000
160.00 C00%0TSLA260810C00160000
Puts
StrikePriceChangeVolOILastContract Name
630.00 P00%0TSLA260810P00630000
620.00 P00%0TSLA260810P00620000
610.00 P00%0TSLA260810P00610000
600.00 P00%0TSLA260810P00600000
590.00 P00%0TSLA260810P00590000
585.00 P00%0TSLA260810P00585000
580.00 P00%0TSLA260810P00580000
575.00 P00%0TSLA260810P00575000
570.00 P00%0TSLA260810P00570000
565.00 P00%0TSLA260810P00565000
560.00 P00%0TSLA260810P00560000
555.00 P00%0TSLA260810P00555000
550.00 P00%0TSLA260810P00550000
545.00 P00%0TSLA260810P00545000
540.00 P00%0TSLA260810P00540000
535.00 P00%0TSLA260810P00535000
530.00 P00%0TSLA260810P00530000
525.00 P00%0TSLA260810P00525000
520.00 P00%0TSLA260810P00520000
515.00 P00%0TSLA260810P00515000
510.00 P00%0TSLA260810P00510000
505.00 P00%0TSLA260810P00505000
500.00 P00%0TSLA260810P00500000
495.00 P00%0TSLA260810P00495000
490.00 P00%0TSLA260810P00490000
485.00 P00%0TSLA260810P00485000
480.00 P00%0TSLA260810P00480000
475.00 P00%0TSLA260810P00475000
470.00 P00%0TSLA260810P00470000
465.00 P00%0TSLA260810P00465000
460.00 P00%0TSLA260810P00460000
455.00 P00%0TSLA260810P00455000
450.00 P00%0TSLA260810P00450000
445.00 P00%0TSLA260810P00445000
440.00 P00%0TSLA260810P00440000
435.00 P00%0TSLA260810P00435000
430.00 P00%0TSLA260810P00430000
425.00 P00%0TSLA260810P00425000
420.00 P00%0TSLA260810P00420000
415.00 P00%0TSLA260810P00415000
410.00 P00%0TSLA260810P00410000
405.00 P00%0TSLA260810P00405000
400.00 P00%0TSLA260810P00400000
395.00 P00%0TSLA260810P00395000
390.00 P82.390%1007-28TSLA260810P00390000
387.50 P00%0TSLA260810P00387500
385.00 P80.73+9.76%1107-28TSLA260810P00385000
382.50 P00%0TSLA260810P00382500
380.00 P79.25+5.46%3207-29TSLA260810P00380000
377.50 P00%0TSLA260810P00377500
375.00 P67.030%20007-27TSLA260810P00375000
372.50 P65.830%1107-30TSLA260810P00372500
370.00 P63.94-5.43%3807-30TSLA260810P00370000
367.50 P65.130%5507-29TSLA260810P00367500
365.00 P54.05-12.84%3607-31TSLA260810P00365000
362.50 P00%0TSLA260810P00362500
360.00 P53.15-5.91%1307-30TSLA260810P00360000
357.50 P00%0TSLA260810P00357500
355.00 P44.11-6.55%8307-31TSLA260810P00355000
352.50 P00%0TSLA260810P00352500
350.00 P40.00-11.99%155807-31TSLA260810P00350000
347.50 P37.30-13.96%12707-31TSLA260810P00347500
345.00 P43.26+10.13%2507-31TSLA260810P00345000
342.50 P32.33-22.34%13107-31TSLA260810P00342500
340.00 P30.14-10.24%11507-31TSLA260810P00340000
337.50 P40.100%2207-29TSLA260810P00337500
335.00 P32.70+15.22%1107-28TSLA260810P00335000
332.50 P28.950%353507-29TSLA260810P00332500
330.00 P21.85-16.83%193107-31TSLA260810P00330000
327.50 P20.05-11.52%162407-31TSLA260810P00327500
325.00 P20.25-29.98%153307-31TSLA260810P00325000
322.50 P16.14-9.68%1707-31TSLA260810P00322500
320.00 P13.98-13.01%11911707-31TSLA260810P00320000
317.50 P12.76-11.27%231407-31TSLA260810P00317500
315.00 P10.39-18.83%806707-31TSLA260810P00315000
312.50 P8.84-33.28%1384907-31TSLA260810P00312500
310.00 P7.77-22.30%22928307-31TSLA260810P00310000
307.50 P6.65-22.67%15122607-31TSLA260810P00307500
305.00 P5.70-24.50%23843207-31TSLA260810P00305000
302.50 P4.56-26.81%16418007-31TSLA260810P00302500
300.00 P3.79-31.71%30654607-31TSLA260810P00300000
297.50 P3.65-16.09%39923907-31TSLA260810P00297500
295.00 P2.47-37.78%16117807-31TSLA260810P00295000
292.50 P2.14-30.52%6511707-31TSLA260810P00292500
290.00 P1.53-43.54%17832107-31TSLA260810P00290000
287.50 P1.64-21.90%216307-31TSLA260810P00287500
285.00 P1.07-35.54%43626807-31TSLA260810P00285000
282.50 P0.88-51.65%374507-31TSLA260810P00282500
280.00 P0.69-38.94%19643907-31TSLA260810P00280000
277.50 P0.63-40.00%483707-31TSLA260810P00277500
275.00 P0.49-43.68%922,21907-31TSLA260810P00275000
272.50 P0.48-33.33%91407-31TSLA260810P00272500
270.00 P0.43-23.21%9329107-31TSLA260810P00270000
267.50 P0.48-68.83%21407-31TSLA260810P00267500
265.00 P0.52+26.83%35247207-31TSLA260810P00265000
262.50 P0.49-59.50%3907-30TSLA260810P00262500
260.00 P0.22-50.00%12158707-31TSLA260810P00260000
257.50 P0.23-45.24%202807-31TSLA260810P00257500
255.00 P0.21-50.00%2827207-31TSLA260810P00255000
252.50 P0.34-20.93%81407-30TSLA260810P00252500
250.00 P0.51+18.60%2757907-29TSLA260810P00250000
247.50 P0.19-55.81%1107-30TSLA260810P00247500
245.00 P0.25-26.47%61107-30TSLA260810P00245000
240.00 P0.13-48.00%101107-31TSLA260810P00240000
235.00 P0.13-56.67%1207-30TSLA260810P00235000
230.00 P0.190%1107-28TSLA260810P00230000
225.00 P00%0TSLA260810P00225000
220.00 P00%0TSLA260810P00220000
215.00 P0.10-37.50%808107-31TSLA260810P00215000
210.00 P0.10-9.09%7407-30TSLA260810P00210000
205.00 P0.15+7.14%2707-31TSLA260810P00205000
200.00 P0.090.00%175607-29TSLA260810P00200000
195.00 P0.090%581807-28TSLA260810P00195000
190.00 P0.110.00%3907-29TSLA260810P00190000
185.00 P0.09-30.77%82107-29TSLA260810P00185000
180.00 P0.05-61.54%233007-29TSLA260810P00180000
175.00 P0.06-53.85%858007-29TSLA260810P00175000
170.00 P0.12-7.69%899007-29TSLA260810P00170000
165.00 P0.05-75.00%1746807-29TSLA260810P00165000
160.00 P0.15+150.00%142507-29TSLA260810P00160000


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