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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,27142,63811,53635,962


TSLA Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 14, 2026 Exp. - Max Pain @ $330.00

Puts
Calls


TSLA Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750.00 C0.01-50.00%5011507-31TSLA260814C00750000
740.00 C0.03-66.67%43207-29TSLA260814C00740000
730.00 C0.04-50.00%15507-28TSLA260814C00730000
720.00 C0.03+50.00%1211707-31TSLA260814C00720000
710.00 C0.04+33.33%155307-27TSLA260814C00710000
700.00 C0.09+125.00%2011007-29TSLA260814C00700000
690.00 C0.02-80.00%35007-30TSLA260814C00690000
680.00 C0.09+12.50%115207-29TSLA260814C00680000
670.00 C0.04+33.33%95407-29TSLA260814C00670000
660.00 C0.16-15.79%164407-29TSLA260814C00660000
650.00 C0.110.00%249507-29TSLA260814C00650000
640.00 C0.11+10.00%25007-29TSLA260814C00640000
630.00 C0.10-16.67%63707-29TSLA260814C00630000
625.00 C0.11-8.33%21507-29TSLA260814C00625000
620.00 C0.11-15.38%42907-29TSLA260814C00620000
615.00 C0.11-8.33%3707-29TSLA260814C00615000
610.00 C0.10-16.67%2707-29TSLA260814C00610000
605.00 C0.060.00%34807-27TSLA260814C00605000
600.00 C0.07-12.50%15363807-24TSLA260814C00600000
595.00 C0.04+33.33%64907-31TSLA260814C00595000
590.00 C0.04-50.00%1512607-29TSLA260814C00590000
585.00 C0.04-20.00%503807-30TSLA260814C00585000
580.00 C0.03-66.67%2713707-31TSLA260814C00580000
575.00 C0.03-66.67%6607-31TSLA260814C00575000
570.00 C0.18-72.73%1907-27TSLA260814C00570000
565.00 C0.05-64.29%122907-31TSLA260814C00565000
560.00 C0.10-69.70%2713507-23TSLA260814C00560000
555.00 C0.08-72.41%112907-28TSLA260814C00555000
550.00 C0.06+20.00%1836907-31TSLA260814C00550000
545.00 C0.31-6.06%1011407-22TSLA260814C00545000
540.00 C0.04-20.00%311807-31TSLA260814C00540000
535.00 C0.06-40.00%14207-29TSLA260814C00535000
530.00 C0.130.00%14207-24TSLA260814C00530000
525.00 C0.12-14.29%18807-28TSLA260814C00525000
520.00 C0.06+100.00%927307-30TSLA260814C00520000
515.00 C0.06-45.45%2613807-31TSLA260814C00515000
510.00 C0.06-40.00%225107-31TSLA260814C00510000
505.00 C0.07-12.50%1018107-31TSLA260814C00505000
500.00 C0.06-14.29%2190107-31TSLA260814C00500000
495.00 C0.08+14.29%238207-31TSLA260814C00495000
490.00 C0.080.00%1916607-31TSLA260814C00490000
485.00 C0.08-11.11%2817507-31TSLA260814C00485000
480.00 C0.100.00%2543307-31TSLA260814C00480000
475.00 C0.08-27.27%519607-31TSLA260814C00475000
470.00 C0.10-9.09%1126407-30TSLA260814C00470000
465.00 C0.15+25.00%637807-31TSLA260814C00465000
460.00 C0.110.00%1934307-31TSLA260814C00460000
455.00 C0.120.00%617907-31TSLA260814C00455000
450.00 C0.15+15.38%901,73107-31TSLA260814C00450000
445.00 C0.13-7.14%668907-31TSLA260814C00445000
440.00 C0.16+14.29%2537207-31TSLA260814C00440000
435.00 C0.16-11.11%1455907-31TSLA260814C00435000
430.00 C0.190.00%2987907-31TSLA260814C00430000
425.00 C0.200.00%2085307-31TSLA260814C00425000
420.00 C0.230.00%5091,97007-31TSLA260814C00420000
415.00 C0.25+4.17%4664607-31TSLA260814C00415000
410.00 C0.270.00%5955507-31TSLA260814C00410000
405.00 C0.30-9.09%7463407-31TSLA260814C00405000
400.00 C0.330.00%1,0384,02907-31TSLA260814C00400000
395.00 C0.34-5.56%971007-31TSLA260814C00395000
390.00 C0.42-2.33%1,7102,19007-31TSLA260814C00390000
385.00 C0.47-7.84%1341,35307-31TSLA260814C00385000
382.50 C0.52+6.12%585707-31TSLA260814C00382500
380.00 C0.58+3.57%1892,31307-31TSLA260814C00380000
377.50 C0.60-4.76%5407-31TSLA260814C00377500
375.00 C0.65-4.41%15980507-31TSLA260814C00375000
372.50 C0.71+1.43%505107-31TSLA260814C00372500
370.00 C0.71-10.13%1241,08007-31TSLA260814C00370000
367.50 C0.86-12.24%51407-31TSLA260814C00367500
365.00 C1.00+5.26%12256707-31TSLA260814C00365000
362.50 C0.99-6.60%4410807-31TSLA260814C00362500
360.00 C1.20+2.56%4591,23607-31TSLA260814C00360000
357.50 C1.33+5.56%14310207-31TSLA260814C00357500
355.00 C1.380.00%12639707-31TSLA260814C00355000
352.50 C1.50-10.18%16221607-31TSLA260814C00352500
350.00 C1.800.00%8802,01607-31TSLA260814C00350000
347.50 C2.03-2.40%987107-31TSLA260814C00347500
345.00 C2.23-1.76%24867507-31TSLA260814C00345000
342.50 C2.43-13.83%425107-31TSLA260814C00342500
340.00 C2.77-3.15%1,3291,57507-31TSLA260814C00340000
337.50 C3.48+5.45%766207-31TSLA260814C00337500
335.00 C3.75+5.63%1,5032,43607-31TSLA260814C00335000
332.50 C4.45+13.52%11723007-31TSLA260814C00332500
330.00 C4.59+2.68%1,3321,90307-31TSLA260814C00330000
327.50 C5.35-6.96%21635807-31TSLA260814C00327500
325.00 C6.20+3.33%1,2041,16407-31TSLA260814C00325000
322.50 C6.83+1.94%49247807-31TSLA260814C00322500
320.00 C7.53-0.26%2,5741,86807-31TSLA260814C00320000
317.50 C9.30+6.29%45774607-31TSLA260814C00317500
315.00 C9.76+5.51%1,2051,24007-31TSLA260814C00315000
312.50 C10.70+2.88%46343207-31TSLA260814C00312500
310.00 C11.86+4.04%1,04596907-31TSLA260814C00310000
307.50 C14.30+12.87%26247507-31TSLA260814C00307500
305.00 C15.14+7.99%54250307-31TSLA260814C00305000
302.50 C16.38+7.76%13026807-31TSLA260814C00302500
300.00 C18.25+9.28%29139207-31TSLA260814C00300000
297.50 C19.67+4.91%4013907-31TSLA260814C00297500
295.00 C21.54+5.33%5811307-31TSLA260814C00295000
292.50 C23.85+10.26%493307-31TSLA260814C00292500
290.00 C24.53+22.96%47407-31TSLA260814C00290000
287.50 C19.75-22.24%6907-29TSLA260814C00287500
285.00 C28.57+5.23%26507-31TSLA260814C00285000
282.50 C30.52+12.00%152007-31TSLA260814C00282500
280.00 C34.55+24.06%12107-31TSLA260814C00280000
277.50 C00%0TSLA260814C00277500
275.00 C32.30+2.05%41907-31TSLA260814C00275000
272.50 C37.050%2107-28TSLA260814C00272500
270.00 C41.55+6.54%305007-31TSLA260814C00270000
267.50 C45.540%7707-31TSLA260814C00267500
265.00 C48.15+16.64%22907-31TSLA260814C00265000
262.50 C44.75+3.23%101107-30TSLA260814C00262500
260.00 C51.25+8.70%83207-31TSLA260814C00260000
257.50 C51.080%1107-31TSLA260814C00257500
255.00 C56.53+7.68%32807-31TSLA260814C00255000
252.50 C00%0TSLA260814C00252500
250.00 C62.65+6.73%226907-31TSLA260814C00250000
247.50 C00%0TSLA260814C00247500
245.00 C00%0TSLA260814C00245000
242.50 C00%0TSLA260814C00242500
240.00 C71.76-50.10%1055507-24TSLA260814C00240000
237.50 C00%0TSLA260814C00237500
235.00 C71.660%6607-30TSLA260814C00235000
232.50 C00%0TSLA260814C00232500
230.00 C81.72-3.63%8807-31TSLA260814C00230000
227.50 C00%0TSLA260814C00227500
225.00 C00%0TSLA260814C00225000
222.50 C00%0TSLA260814C00222500
220.00 C90.77+1.54%2507-31TSLA260814C00220000
217.50 C00%0TSLA260814C00217500
215.00 C00%0TSLA260814C00215000
212.50 C00%0TSLA260814C00212500
210.00 C97.96-8.83%1307-31TSLA260814C00210000
207.50 C00%0TSLA260814C00207500
205.00 C00%0TSLA260814C00205000
202.50 C00%0TSLA260814C00202500
200.00 C111.15+5.39%55607-31TSLA260814C00200000
197.50 C00%0TSLA260814C00197500
195.00 C00%0TSLA260814C00195000
190.00 C125.44+6.67%1507-31TSLA260814C00190000
185.00 C00%0TSLA260814C00185000
180.00 C202.810%6607-17TSLA260814C00180000
175.00 C00%0TSLA260814C00175000
170.00 C00%0TSLA260814C00170000
165.00 C00%0TSLA260814C00165000
160.00 C217.860%1107-22TSLA260814C00160000
150.00 C157.86+3.45%11107-31TSLA260814C00150000
140.00 C00%0TSLA260814C00140000
130.00 C00%0TSLA260814C00130000
120.00 C00%0TSLA260814C00120000
110.00 C00%0TSLA260814C00110000
100.00 C274.650%1107-22TSLA260814C00100000
90.00 C00%0TSLA260814C00090000
80.00 C00%0TSLA260814C00080000
70.00 C00%0TSLA260814C00070000
60.00 C00%0TSLA260814C00060000
50.00 C00%0TSLA260814C00050000
Puts
StrikePriceChangeVolOILastContract Name
750.00 P00%0TSLA260814P00750000
740.00 P00%0TSLA260814P00740000
730.00 P00%0TSLA260814P00730000
720.00 P00%0TSLA260814P00720000
710.00 P00%0TSLA260814P00710000
700.00 P00%0TSLA260814P00700000
690.00 P00%0TSLA260814P00690000
680.00 P00%0TSLA260814P00680000
670.00 P00%0TSLA260814P00670000
660.00 P00%0TSLA260814P00660000
650.00 P00%0TSLA260814P00650000
640.00 P00%0TSLA260814P00640000
630.00 P00%0TSLA260814P00630000
625.00 P00%0TSLA260814P00625000
620.00 P00%0TSLA260814P00620000
615.00 P00%0TSLA260814P00615000
610.00 P00%0TSLA260814P00610000
605.00 P00%0TSLA260814P00605000
600.00 P00%0TSLA260814P00600000
595.00 P00%0TSLA260814P00595000
590.00 P00%0TSLA260814P00590000
585.00 P00%0TSLA260814P00585000
580.00 P00%0TSLA260814P00580000
575.00 P00%0TSLA260814P00575000
570.00 P00%0TSLA260814P00570000
565.00 P00%0TSLA260814P00565000
560.00 P00%0TSLA260814P00560000
555.00 P00%0TSLA260814P00555000
550.00 P00%0TSLA260814P00550000
545.00 P00%0TSLA260814P00545000
540.00 P00%0TSLA260814P00540000
535.00 P00%0TSLA260814P00535000
530.00 P00%0TSLA260814P00530000
525.00 P00%0TSLA260814P00525000
520.00 P127.000%4207-08TSLA260814P00520000
515.00 P00%0TSLA260814P00515000
510.00 P00%0TSLA260814P00510000
505.00 P00%0TSLA260814P00505000
500.00 P182.60+51.91%362607-23TSLA260814P00500000
495.00 P171.15+65.28%322107-23TSLA260814P00495000
490.00 P172.80+56.24%523707-23TSLA260814P00490000
485.00 P107.700%8807-22TSLA260814P00485000
480.00 P169.65+8.65%251007-24TSLA260814P00480000
475.00 P157.15+49.80%634107-23TSLA260814P00475000
470.00 P152.70+70.33%201307-23TSLA260814P00470000
465.00 P154.03+8.59%1207-24TSLA260814P00465000
460.00 P135.21+69.12%11707-23TSLA260814P00460000
455.00 P148.24+0.93%6607-28TSLA260814P00455000
450.00 P128.27+60.14%54907-23TSLA260814P00450000
445.00 P134.51+12.04%3707-24TSLA260814P00445000
440.00 P134.20+7.35%53951107-27TSLA260814P00440000
435.00 P126.95-1.74%442907-28TSLA260814P00435000
430.00 P119.30-3.48%1307-31TSLA260814P00430000
425.00 P114.84+11.63%128107-24TSLA260814P00425000
420.00 P109.20-2.83%2207-31TSLA260814P00420000
415.00 P108.50-4.85%3307-30TSLA260814P00415000
410.00 P108.22+4.41%11007-29TSLA260814P00410000
405.00 P95.56-6.52%41207-30TSLA260814P00405000
400.00 P88.26-3.49%513807-31TSLA260814P00400000
395.00 P90.68+4.01%59907-31TSLA260814P00395000
390.00 P79.49-3.65%51,19507-31TSLA260814P00390000
385.00 P75.30-0.50%625607-31TSLA260814P00385000
382.50 P00%0TSLA260814P00382500
380.00 P70.06-1.78%41,12307-31TSLA260814P00380000
377.50 P00%0TSLA260814P00377500
375.00 P65.09-7.01%1234107-31TSLA260814P00375000
372.50 P00%0TSLA260814P00372500
370.00 P58.62-4.73%15740507-31TSLA260814P00370000
367.50 P00%0TSLA260814P00367500
365.00 P54.59-7.16%1861107-31TSLA260814P00365000
362.50 P53.080%2207-31TSLA260814P00362500
360.00 P48.95-6.94%1094307-31TSLA260814P00360000
357.50 P00%0TSLA260814P00357500
355.00 P43.98-13.07%1577007-31TSLA260814P00355000
352.50 P00%0TSLA260814P00352500
350.00 P40.07-5.61%8192907-31TSLA260814P00350000
347.50 P39.100%4407-30TSLA260814P00347500
345.00 P35.42-4.27%2335607-31TSLA260814P00345000
342.50 P00%0TSLA260814P00342500
340.00 P31.42-6.21%181,10207-31TSLA260814P00340000
337.50 P00%0TSLA260814P00337500
335.00 P29.65-3.51%469007-31TSLA260814P00335000
332.50 P29.23+4.21%36507-31TSLA260814P00332500
330.00 P22.40-10.04%291,26707-31TSLA260814P00330000
327.50 P21.59-8.63%163307-31TSLA260814P00327500
325.00 P19.40-6.42%1426707-31TSLA260814P00325000
322.50 P17.61-8.52%435007-31TSLA260814P00322500
320.00 P16.20-6.20%421,32307-31TSLA260814P00320000
317.50 P14.00-14.63%406707-31TSLA260814P00317500
315.00 P12.69-14.31%14349807-31TSLA260814P00315000
312.50 P10.78-14.44%11015207-31TSLA260814P00312500
310.00 P10.00-16.67%3872,72407-31TSLA260814P00310000
307.50 P8.71-17.05%29522807-31TSLA260814P00307500
305.00 P7.36-22.53%6031,34507-31TSLA260814P00305000
302.50 P6.74-25.52%13634007-31TSLA260814P00302500
300.00 P5.76-22.16%6911,72807-31TSLA260814P00300000
297.50 P5.00-17.36%12726907-31TSLA260814P00297500
295.00 P4.19-26.62%23049207-31TSLA260814P00295000
292.50 P3.64-27.49%14545607-31TSLA260814P00292500
290.00 P3.11-27.67%4381,78807-31TSLA260814P00290000
287.50 P2.72-28.42%6145507-31TSLA260814P00287500
285.00 P2.25-26.23%3342,23407-31TSLA260814P00285000
282.50 P2.04-24.44%5912507-31TSLA260814P00282500
280.00 P1.63-22.75%24665407-31TSLA260814P00280000
277.50 P1.36-32.34%616907-31TSLA260814P00277500
275.00 P1.13-31.10%1,41098107-31TSLA260814P00275000
272.50 P1.12-18.25%14720007-31TSLA260814P00272500
270.00 P0.79-37.80%1,4531,66807-31TSLA260814P00270000
267.50 P0.75-31.82%14131507-31TSLA260814P00267500
265.00 P0.60-29.41%24942207-31TSLA260814P00265000
262.50 P0.55-32.93%13726307-31TSLA260814P00262500
260.00 P0.45-33.82%6944807-31TSLA260814P00260000
257.50 P0.82+36.67%21007-31TSLA260814P00257500
255.00 P0.36-36.84%421,24607-31TSLA260814P00255000
252.50 P0.32-40.74%6114207-31TSLA260814P00252500
250.00 P0.30-30.23%10147807-31TSLA260814P00250000
247.50 P0.41-8.89%305107-31TSLA260814P00247500
245.00 P0.35-16.67%203207-31TSLA260814P00245000
242.50 P0.31-18.42%32207-31TSLA260814P00242500
240.00 P0.21-32.26%1320507-31TSLA260814P00240000
237.50 P0.32-37.25%1307-31TSLA260814P00237500
235.00 P0.20-35.48%15412407-31TSLA260814P00235000
232.50 P0.190%121207-31TSLA260814P00232500
230.00 P0.17-19.05%13513307-31TSLA260814P00230000
227.50 P0.180%666607-31TSLA260814P00227500
225.00 P0.15-34.78%13916307-31TSLA260814P00225000
222.50 P0.16-27.27%311907-31TSLA260814P00222500
220.00 P0.19-36.67%6627107-30TSLA260814P00220000
217.50 P0.21-4.55%316107-30TSLA260814P00217500
215.00 P0.16-11.11%496207-31TSLA260814P00215000
212.50 P00%0TSLA260814P00212500
210.00 P0.14-12.50%15034107-31TSLA260814P00210000
207.50 P0.200%1107-28TSLA260814P00207500
205.00 P0.200%1107-28TSLA260814P00205000
202.50 P0.110%3307-31TSLA260814P00202500
200.00 P0.10-23.08%4826107-31TSLA260814P00200000
197.50 P0.170%1107-28TSLA260814P00197500
195.00 P00%0TSLA260814P00195000
190.00 P0.09-25.00%316207-30TSLA260814P00190000
185.00 P0.130%2207-28TSLA260814P00185000
180.00 P0.08-20.00%1355307-30TSLA260814P00180000
175.00 P0.06-14.29%58,51007-31TSLA260814P00175000
170.00 P0.06-33.33%105907-31TSLA260814P00170000
165.00 P0.06-25.00%12007-30TSLA260814P00165000
160.00 P0.05-64.29%75407-30TSLA260814P00160000
150.00 P0.16+166.67%215107-29TSLA260814P00150000
140.00 P0.06-62.50%18707-30TSLA260814P00140000
130.00 P0.03-25.00%3416907-29TSLA260814P00130000
120.00 P0.03-50.00%4619007-29TSLA260814P00120000
110.00 P0.040.00%9831007-28TSLA260814P00110000
100.00 P0.020.00%5145007-31TSLA260814P00100000
90.00 P0.010.00%1971,15707-30TSLA260814P00090000
80.00 P0.010.00%511,13607-29TSLA260814P00080000
70.00 P00%0TSLA260814P00070000
60.00 P00%0TSLA260814P00060000
50.00 P00%0TSLA260814P00050000


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