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

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 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2162,1741271,473


TSLA Aug 12, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 12, 2026 Exp. - Max Pain @ $307.50

Puts
Calls


TSLA Aug 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610.00 C00%0TSLA260812C00610000
600.00 C00%0TSLA260812C00600000
590.00 C00%0TSLA260812C00590000
585.00 C00%0TSLA260812C00585000
580.00 C0.16+6.67%16807-31TSLA260812C00580000
575.00 C0.16+100.00%21107-31TSLA260812C00575000
570.00 C0.15+15.38%1407-31TSLA260812C00570000
565.00 C0.14-6.67%8807-30TSLA260812C00565000
560.00 C0.15+150.00%1907-31TSLA260812C00560000
555.00 C0.150.00%1307-31TSLA260812C00555000
550.00 C0.06-60.00%4707-31TSLA260812C00550000
545.00 C00%0TSLA260812C00545000
540.00 C0.050%2107-31TSLA260812C00540000
535.00 C0.04-71.43%101107-31TSLA260812C00535000
530.00 C0.160%3307-29TSLA260812C00530000
525.00 C0.050%4207-31TSLA260812C00525000
520.00 C0.05-64.29%6907-31TSLA260812C00520000
515.00 C0.14-12.50%2407-30TSLA260812C00515000
510.00 C0.16+6.67%2507-31TSLA260812C00510000
505.00 C0.16-5.88%1207-31TSLA260812C00505000
500.00 C0.16+6.67%1607-31TSLA260812C00500000
495.00 C00%0TSLA260812C00495000
490.00 C0.08+60.00%4707-31TSLA260812C00490000
485.00 C0.070%111107-30TSLA260812C00485000
480.00 C0.090.00%7807-31TSLA260812C00480000
475.00 C0.09-10.00%1507-30TSLA260812C00475000
470.00 C0.070.00%225707-30TSLA260812C00470000
465.00 C0.070%1107-30TSLA260812C00465000
460.00 C00%0TSLA260812C00460000
455.00 C00%0TSLA260812C00455000
450.00 C0.110%494907-30TSLA260812C00450000
445.00 C00%0TSLA260812C00445000
440.00 C0.110%101007-30TSLA260812C00440000
435.00 C00%0TSLA260812C00435000
430.00 C0.130%7707-30TSLA260812C00430000
425.00 C0.12-25.00%1307-31TSLA260812C00425000
420.00 C0.16+6.67%121507-31TSLA260812C00420000
415.00 C0.160%1107-29TSLA260812C00415000
410.00 C0.170.00%2207-31TSLA260812C00410000
405.00 C0.210%5507-29TSLA260812C00405000
400.00 C0.23-8.00%224507-31TSLA260812C00400000
395.00 C0.22-12.00%2307-31TSLA260812C00395000
390.00 C0.30-14.29%2307-31TSLA260812C00390000
385.00 C0.32+3.23%121607-31TSLA260812C00385000
380.00 C0.37-7.50%133107-31TSLA260812C00380000
375.00 C0.32-36.00%11007-31TSLA260812C00375000
372.50 C0.610%1107-30TSLA260812C00372500
370.00 C0.44-24.14%125707-31TSLA260812C00370000
367.50 C0.570%212107-31TSLA260812C00367500
365.00 C0.70+4.48%1038707-31TSLA260812C00365000
362.50 C0.68-10.53%2607-31TSLA260812C00362500
360.00 C0.77-15.38%919907-31TSLA260812C00360000
357.50 C0.78-13.33%2707-31TSLA260812C00357500
355.00 C0.97-8.49%637807-31TSLA260812C00355000
352.50 C1.19+14.42%717007-31TSLA260812C00352500
350.00 C1.32-2.22%16122007-31TSLA260812C00350000
347.50 C1.42-5.33%9311007-31TSLA260812C00347500
345.00 C1.58-11.24%223007-31TSLA260812C00345000
342.50 C1.85+13.50%161507-31TSLA260812C00342500
340.00 C2.27+4.61%24018007-31TSLA260812C00340000
337.50 C2.59+2.37%42607-31TSLA260812C00337500
335.00 C3.00+7.14%1087707-31TSLA260812C00335000
332.50 C3.62+9.70%333707-31TSLA260812C00332500
330.00 C3.75-3.85%9126307-31TSLA260812C00330000
327.50 C4.15-4.60%534007-31TSLA260812C00327500
325.00 C4.78-4.40%10419107-31TSLA260812C00325000
322.50 C6.02+6.55%1337707-31TSLA260812C00322500
320.00 C6.85+6.86%20111007-31TSLA260812C00320000
317.50 C8.05+14.51%6012007-31TSLA260812C00317500
315.00 C8.75+9.79%23920407-31TSLA260812C00315000
312.50 C10.23+14.30%1726707-31TSLA260812C00312500
310.00 C10.82+6.29%31821607-31TSLA260812C00310000
307.50 C12.60+5.88%18813207-31TSLA260812C00307500
305.00 C13.57+8.56%18617707-31TSLA260812C00305000
302.50 C15.56+3.11%323107-31TSLA260812C00302500
300.00 C17.30+2.13%116307-31TSLA260812C00300000
297.50 C18.50+5.41%131507-31TSLA260812C00297500
295.00 C20.76+0.05%131107-31TSLA260812C00295000
292.50 C16.00-28.15%2107-31TSLA260812C00292500
290.00 C28.00+18.74%3707-31TSLA260812C00290000
287.50 C21.50-6.52%252707-31TSLA260812C00287500
285.00 C00%0TSLA260812C00285000
282.50 C30.200%3207-31TSLA260812C00282500
280.00 C30.88-3.50%1407-31TSLA260812C00280000
277.50 C00%0TSLA260812C00277500
275.00 C00%0TSLA260812C00275000
272.50 C38.900%252507-31TSLA260812C00272500
270.00 C00%0TSLA260812C00270000
267.50 C00%0TSLA260812C00267500
265.00 C00%0TSLA260812C00265000
262.50 C00%0TSLA260812C00262500
260.00 C50.950%1107-28TSLA260812C00260000
257.50 C00%0TSLA260812C00257500
255.00 C00%0TSLA260812C00255000
252.50 C00%0TSLA260812C00252500
250.00 C00%0TSLA260812C00250000
247.50 C00%0TSLA260812C00247500
245.00 C58.820%2107-28TSLA260812C00245000
242.50 C00%0TSLA260812C00242500
240.00 C63.650%2107-28TSLA260812C00240000
235.00 C00%0TSLA260812C00235000
230.00 C00%0TSLA260812C00230000
225.00 C00%0TSLA260812C00225000
220.00 C84.030%1107-29TSLA260812C00220000
215.00 C00%0TSLA260812C00215000
210.00 C00%0TSLA260812C00210000
205.00 C00%0TSLA260812C00205000
200.00 C00%0TSLA260812C00200000
195.00 C00%0TSLA260812C00195000
190.00 C00%0TSLA260812C00190000
185.00 C00%0TSLA260812C00185000
180.00 C00%0TSLA260812C00180000
175.00 C00%0TSLA260812C00175000
170.00 C00%0TSLA260812C00170000
165.00 C00%0TSLA260812C00165000
160.00 C00%0TSLA260812C00160000
Puts
StrikePriceChangeVolOILastContract Name
610.00 P00%0TSLA260812P00610000
600.00 P00%0TSLA260812P00600000
590.00 P00%0TSLA260812P00590000
585.00 P00%0TSLA260812P00585000
580.00 P00%0TSLA260812P00580000
575.00 P00%0TSLA260812P00575000
570.00 P00%0TSLA260812P00570000
565.00 P00%0TSLA260812P00565000
560.00 P00%0TSLA260812P00560000
555.00 P00%0TSLA260812P00555000
550.00 P00%0TSLA260812P00550000
545.00 P00%0TSLA260812P00545000
540.00 P00%0TSLA260812P00540000
535.00 P00%0TSLA260812P00535000
530.00 P00%0TSLA260812P00530000
525.00 P00%0TSLA260812P00525000
520.00 P00%0TSLA260812P00520000
515.00 P00%0TSLA260812P00515000
510.00 P00%0TSLA260812P00510000
505.00 P00%0TSLA260812P00505000
500.00 P00%0TSLA260812P00500000
495.00 P00%0TSLA260812P00495000
490.00 P00%0TSLA260812P00490000
485.00 P00%0TSLA260812P00485000
480.00 P00%0TSLA260812P00480000
475.00 P00%0TSLA260812P00475000
470.00 P00%0TSLA260812P00470000
465.00 P00%0TSLA260812P00465000
460.00 P00%0TSLA260812P00460000
455.00 P00%0TSLA260812P00455000
450.00 P00%0TSLA260812P00450000
445.00 P00%0TSLA260812P00445000
440.00 P00%0TSLA260812P00440000
435.00 P00%0TSLA260812P00435000
430.00 P00%0TSLA260812P00430000
425.00 P00%0TSLA260812P00425000
420.00 P00%0TSLA260812P00420000
415.00 P00%0TSLA260812P00415000
410.00 P00%0TSLA260812P00410000
405.00 P00%0TSLA260812P00405000
400.00 P00%0TSLA260812P00400000
395.00 P00%0TSLA260812P00395000
390.00 P00%0TSLA260812P00390000
385.00 P00%0TSLA260812P00385000
380.00 P77.86+6.15%1207-29TSLA260812P00380000
375.00 P72.780%1107-29TSLA260812P00375000
372.50 P00%0TSLA260812P00372500
370.00 P00%0TSLA260812P00370000
367.50 P00%0TSLA260812P00367500
365.00 P54.20-6.95%1207-31TSLA260812P00365000
362.50 P56.90-4.37%1107-31TSLA260812P00362500
360.00 P00%0TSLA260812P00360000
357.50 P00%0TSLA260812P00357500
355.00 P44.39-11.04%4407-31TSLA260812P00355000
352.50 P00%0TSLA260812P00352500
350.00 P45.96-7.73%3507-30TSLA260812P00350000
347.50 P34.81-20.14%1507-31TSLA260812P00347500
345.00 P39.75-7.88%303107-30TSLA260812P00345000
342.50 P00%0TSLA260812P00342500
340.00 P35.17-17.52%313307-30TSLA260812P00340000
337.50 P00%0TSLA260812P00337500
335.00 P34.360%231907-29TSLA260812P00335000
332.50 P24.95-21.37%1407-31TSLA260812P00332500
330.00 P20.90-21.19%41007-31TSLA260812P00330000
327.50 P20.15-9.64%2307-31TSLA260812P00327500
325.00 P19.32-15.63%1707-31TSLA260812P00325000
322.50 P00%0TSLA260812P00322500
320.00 P15.48-16.95%444507-31TSLA260812P00320000
317.50 P16.760%2207-30TSLA260812P00317500
315.00 P13.94-11.60%352107-31TSLA260812P00315000
312.50 P10.05-13.06%482607-31TSLA260812P00312500
310.00 P9.05-18.10%1168307-31TSLA260812P00310000
307.50 P9.95+10.56%938807-31TSLA260812P00307500
305.00 P6.60-22.35%15816907-31TSLA260812P00305000
302.50 P5.48-31.84%535407-31TSLA260812P00302500
300.00 P5.00-20.63%5213807-31TSLA260812P00300000
297.50 P4.70-9.44%51607-31TSLA260812P00297500
295.00 P3.50-35.78%879207-31TSLA260812P00295000
292.50 P2.770%121107-31TSLA260812P00292500
290.00 P2.82-12.15%13518507-31TSLA260812P00290000
287.50 P3.25+10.54%293207-31TSLA260812P00287500
285.00 P1.58-40.38%134007-31TSLA260812P00285000
282.50 P2.26+13.00%11107-31TSLA260812P00282500
280.00 P1.22-18.67%227507-31TSLA260812P00280000
277.50 P0.92-64.89%82207-31TSLA260812P00277500
275.00 P0.85-35.11%62507-31TSLA260812P00275000
272.50 P1.37+26.85%1407-31TSLA260812P00272500
270.00 P0.75-13.79%165307-31TSLA260812P00270000
267.50 P00%0TSLA260812P00267500
265.00 P0.49-23.44%1707-31TSLA260812P00265000
262.50 P0.56-5.08%91007-31TSLA260812P00262500
260.00 P1.40-15.66%422107-29TSLA260812P00260000
257.50 P0.440%101007-31TSLA260812P00257500
255.00 P0.31-43.64%111807-31TSLA260812P00255000
252.50 P0.29-29.27%181807-31TSLA260812P00252500
250.00 P0.37+2.78%1307-31TSLA260812P00250000
247.50 P0.250%181807-31TSLA260812P00247500
245.00 P0.21-55.32%2607-31TSLA260812P00245000
242.50 P00%0TSLA260812P00242500
240.00 P0.34-32.00%121207-30TSLA260812P00240000
235.00 P0.26-18.75%1407-30TSLA260812P00235000
230.00 P0.180%1107-30TSLA260812P00230000
225.00 P0.160%2207-31TSLA260812P00225000
220.00 P0.26+23.81%2207-31TSLA260812P00220000
215.00 P0.150%111107-31TSLA260812P00215000
210.00 P0.130%71007-31TSLA260812P00210000
205.00 P0.19+72.73%22107-31TSLA260812P00205000
200.00 P0.12+20.00%2307-31TSLA260812P00200000
195.00 P0.10+25.00%41307-31TSLA260812P00195000
190.00 P0.13+44.44%21107-31TSLA260812P00190000
185.00 P0.16+6.67%51107-31TSLA260812P00185000
180.00 P0.140.00%61907-31TSLA260812P00180000
175.00 P0.10-28.57%91907-31TSLA260812P00175000
170.00 P0.18+20.00%12307-31TSLA260812P00170000
165.00 P0.180%8507-29TSLA260812P00165000
160.00 P0.100%8307-30TSLA260812P00160000


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