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 10, 2026 3:59:59 PM EDT
330.87USD+0.697%(+2.29)24,871,626
328.30Bid   332.30Ask   4.00Spread
Pre-market
Aug 10, 2026 9:29:30 AM EDT
327.01USD-0.478%(-1.57)227,042
After-hours
Aug 10, 2026 4:59:30 PM EDT
330.12USD-0.227%(-0.75)133,326
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 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 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2047,2873104,486


TSLA Aug 17, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 17, 2026 Exp. - Max Pain @ $320.00

Puts
Calls


TSLA Aug 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
630.00 C0.170.00%4608-07TSLA260817C00630000
620.00 C0.170.00%2308-07TSLA260817C00620000
610.00 C0.170.00%3408-07TSLA260817C00610000
600.00 C0.17+240.00%2508-07TSLA260817C00600000
590.00 C0.170.00%2408-07TSLA260817C00590000
585.00 C0.170.00%1408-07TSLA260817C00585000
580.00 C0.170.00%2308-07TSLA260817C00580000
575.00 C0.170.00%4508-07TSLA260817C00575000
570.00 C0.170.00%1508-07TSLA260817C00570000
565.00 C0.05-72.22%156608-07TSLA260817C00565000
560.00 C0.11+450.00%1211908-07TSLA260817C00560000
555.00 C0.17+21.43%213408-07TSLA260817C00555000
550.00 C0.170.00%111508-07TSLA260817C00550000
545.00 C0.17+88.89%41508-07TSLA260817C00545000
540.00 C0.17+466.67%11808-07TSLA260817C00540000
535.00 C0.06-40.00%71508-07TSLA260817C00535000
530.00 C0.13+62.50%81008-05TSLA260817C00530000
525.00 C0.10+42.86%41608-06TSLA260817C00525000
520.00 C0.10+42.86%6908-06TSLA260817C00520000
515.00 C0.03-57.14%81508-07TSLA260817C00515000
510.00 C0.03-40.00%131308-07TSLA260817C00510000
505.00 C0.10+150.00%17208-06TSLA260817C00505000
500.00 C0.04-69.23%29129108-06TSLA260817C00500000
495.00 C0.14+180.00%31008-07TSLA260817C00495000
490.00 C0.13-7.14%52108-07TSLA260817C00490000
485.00 C0.13+160.00%61108-07TSLA260817C00485000
480.00 C0.14+16.67%1308-07TSLA260817C00480000
475.00 C0.15+150.00%16008-07TSLA260817C00475000
470.00 C0.07-46.15%91008-07TSLA260817C00470000
465.00 C0.080%323208-05TSLA260817C00465000
460.00 C0.080%7708-06TSLA260817C00460000
455.00 C00%0TSLA260817C00455000
450.00 C0.10+100.00%7808-07TSLA260817C00450000
445.00 C0.080%353408-07TSLA260817C00445000
440.00 C0.05-54.55%13308-07TSLA260817C00440000
435.00 C0.09-50.00%4608-07TSLA260817C00435000
430.00 C0.13+18.18%183808-07TSLA260817C00430000
425.00 C0.10-33.33%71208-07TSLA260817C00425000
420.00 C0.12-14.29%4010608-07TSLA260817C00420000
415.00 C0.15-6.25%6608-07TSLA260817C00415000
410.00 C0.13-7.14%3530808-07TSLA260817C00410000
405.00 C0.17-10.53%886708-07TSLA260817C00405000
400.00 C0.18-14.29%18516008-07TSLA260817C00400000
397.50 C0.230%948408-07TSLA260817C00397500
395.00 C0.21-8.70%508508-07TSLA260817C00395000
392.50 C0.250.00%392808-07TSLA260817C00392500
390.00 C0.260.00%4510508-07TSLA260817C00390000
387.50 C0.290%141208-07TSLA260817C00387500
385.00 C0.30-26.83%445408-07TSLA260817C00385000
382.50 C0.320%2208-07TSLA260817C00382500
380.00 C0.39+8.33%459808-07TSLA260817C00380000
377.50 C0.420%8808-07TSLA260817C00377500
375.00 C0.45+7.14%28328008-07TSLA260817C00375000
372.50 C0.480.00%1597808-07TSLA260817C00372500
370.00 C0.57+11.76%24922608-07TSLA260817C00370000
367.50 C0.69+27.78%1156908-07TSLA260817C00367500
365.00 C0.74+29.82%8513908-07TSLA260817C00365000
362.50 C0.96+15.66%877808-07TSLA260817C00362500
360.00 C1.09+28.24%1,51669508-07TSLA260817C00360000
357.50 C1.24+47.62%9812808-07TSLA260817C00357500
355.00 C1.45+40.78%11524908-07TSLA260817C00355000
352.50 C1.55+31.36%26714108-07TSLA260817C00352500
350.00 C2.10+52.17%1,6481,25908-07TSLA260817C00350000
347.50 C2.47+66.89%34420408-07TSLA260817C00347500
345.00 C2.90+59.34%30012608-07TSLA260817C00345000
342.50 C3.20+58.42%17011308-07TSLA260817C00342500
340.00 C4.10+74.47%65754708-07TSLA260817C00340000
337.50 C4.60+53.85%16618908-07TSLA260817C00337500
335.00 C5.60+60.00%33725808-07TSLA260817C00335000
332.50 C6.50+64.56%23515308-07TSLA260817C00332500
330.00 C7.75+65.95%1,03238208-07TSLA260817C00330000
327.50 C8.65+55.30%47230208-07TSLA260817C00327500
325.00 C10.16+57.03%44025708-07TSLA260817C00325000
322.50 C11.37+51.60%7812008-07TSLA260817C00322500
320.00 C13.10+59.76%91348608-07TSLA260817C00320000
317.50 C17.25+88.52%10916008-07TSLA260817C00317500
315.00 C16.55+51.97%6311408-07TSLA260817C00315000
312.50 C18.35+49.80%837008-07TSLA260817C00312500
310.00 C19.48+40.96%64808-07TSLA260817C00310000
307.50 C25.62+64.86%71008-07TSLA260817C00307500
305.00 C28.16+19.83%4908-07TSLA260817C00305000
302.50 C26.70+30.24%101008-07TSLA260817C00302500
300.00 C28.95+20.88%222208-07TSLA260817C00300000
297.50 C00%0TSLA260817C00297500
295.00 C26.550%2208-06TSLA260817C00295000
292.50 C35.790%451608-07TSLA260817C00292500
290.00 C35.00+20.69%1308-07TSLA260817C00290000
287.50 C40.610%451608-07TSLA260817C00287500
285.00 C44.12+23.27%1784708-07TSLA260817C00285000
282.50 C00%0TSLA260817C00282500
280.00 C49.03+1.09%1784708-07TSLA260817C00280000
277.50 C46.670%2062808-05TSLA260817C00277500
275.00 C46.00-8.04%11208-06TSLA260817C00275000
272.50 C51.540%2062808-05TSLA260817C00272500
270.00 C55.290%621208-04TSLA260817C00270000
265.00 C00%0TSLA260817C00265000
260.00 C00%0TSLA260817C00260000
255.00 C00%0TSLA260817C00255000
250.00 C79.200%2208-07TSLA260817C00250000
245.00 C00%0TSLA260817C00245000
240.00 C00%0TSLA260817C00240000
235.00 C00%0TSLA260817C00235000
230.00 C00%0TSLA260817C00230000
225.00 C00%0TSLA260817C00225000
220.00 C00%0TSLA260817C00220000
215.00 C00%0TSLA260817C00215000
210.00 C00%0TSLA260817C00210000
205.00 C00%0TSLA260817C00205000
200.00 C124.220%1108-05TSLA260817C00200000
195.00 C00%0TSLA260817C00195000
190.00 C00%0TSLA260817C00190000
185.00 C00%0TSLA260817C00185000
180.00 C00%0TSLA260817C00180000
175.00 C00%0TSLA260817C00175000
170.00 C00%0TSLA260817C00170000
165.00 C00%0TSLA260817C00165000
160.00 C00%0TSLA260817C00160000
Puts
StrikePriceChangeVolOILastContract Name
630.00 P00%0TSLA260817P00630000
620.00 P00%0TSLA260817P00620000
610.00 P00%0TSLA260817P00610000
600.00 P00%0TSLA260817P00600000
590.00 P00%0TSLA260817P00590000
585.00 P00%0TSLA260817P00585000
580.00 P00%0TSLA260817P00580000
575.00 P00%0TSLA260817P00575000
570.00 P00%0TSLA260817P00570000
565.00 P00%0TSLA260817P00565000
560.00 P00%0TSLA260817P00560000
555.00 P00%0TSLA260817P00555000
550.00 P00%0TSLA260817P00550000
545.00 P00%0TSLA260817P00545000
540.00 P00%0TSLA260817P00540000
535.00 P00%0TSLA260817P00535000
530.00 P00%0TSLA260817P00530000
525.00 P00%0TSLA260817P00525000
520.00 P00%0TSLA260817P00520000
515.00 P00%0TSLA260817P00515000
510.00 P00%0TSLA260817P00510000
505.00 P00%0TSLA260817P00505000
500.00 P00%0TSLA260817P00500000
495.00 P00%0TSLA260817P00495000
490.00 P00%0TSLA260817P00490000
485.00 P00%0TSLA260817P00485000
480.00 P00%0TSLA260817P00480000
475.00 P00%0TSLA260817P00475000
470.00 P00%0TSLA260817P00470000
465.00 P00%0TSLA260817P00465000
460.00 P00%0TSLA260817P00460000
455.00 P00%0TSLA260817P00455000
450.00 P00%0TSLA260817P00450000
445.00 P00%0TSLA260817P00445000
440.00 P00%0TSLA260817P00440000
435.00 P00%0TSLA260817P00435000
430.00 P00%0TSLA260817P00430000
425.00 P00%0TSLA260817P00425000
420.00 P00%0TSLA260817P00420000
415.00 P91.430%1008-04TSLA260817P00415000
410.00 P00%0TSLA260817P00410000
405.00 P00%0TSLA260817P00405000
400.00 P00%0TSLA260817P00400000
397.50 P00%0TSLA260817P00397500
395.00 P00%0TSLA260817P00395000
392.50 P00%0TSLA260817P00392500
390.00 P00%0TSLA260817P00390000
387.50 P00%0TSLA260817P00387500
385.00 P00%0TSLA260817P00385000
382.50 P00%0TSLA260817P00382500
380.00 P47.470%1108-07TSLA260817P00380000
377.50 P55.91-7.51%1108-07TSLA260817P00377500
375.00 P42.50-26.56%1208-07TSLA260817P00375000
372.50 P00%0TSLA260817P00372500
370.00 P00%0TSLA260817P00370000
367.50 P00%0TSLA260817P00367500
365.00 P00%0TSLA260817P00365000
362.50 P00%0TSLA260817P00362500
360.00 P43.85+9.60%1208-06TSLA260817P00360000
357.50 P00%0TSLA260817P00357500
355.00 P25.05-27.66%8608-07TSLA260817P00355000
352.50 P00%0TSLA260817P00352500
350.00 P24.48-18.40%41508-07TSLA260817P00350000
347.50 P00%0TSLA260817P00347500
345.00 P20.75-25.89%1308-07TSLA260817P00345000
342.50 P00%0TSLA260817P00342500
340.00 P15.01-35.36%293108-07TSLA260817P00340000
337.50 P13.450%20220008-07TSLA260817P00337500
335.00 P12.44-41.32%51608-07TSLA260817P00335000
332.50 P10.35-45.24%1003308-07TSLA260817P00332500
330.00 P8.60-38.26%27813208-07TSLA260817P00330000
327.50 P7.35-43.46%1,87736408-07TSLA260817P00327500
325.00 P6.70-44.17%29417808-07TSLA260817P00325000
322.50 P5.20-52.73%35414408-07TSLA260817P00322500
320.00 P4.66-44.19%29738608-07TSLA260817P00320000
317.50 P3.60-49.65%7014208-07TSLA260817P00317500
315.00 P2.96-52.56%15119508-07TSLA260817P00315000
312.50 P2.31-58.30%7816708-07TSLA260817P00312500
310.00 P1.93-55.12%11513708-07TSLA260817P00310000
307.50 P1.70-57.50%222908-07TSLA260817P00307500
305.00 P1.11-63.00%9826308-07TSLA260817P00305000
302.50 P0.90-67.27%384008-07TSLA260817P00302500
300.00 P0.75-60.53%9812308-07TSLA260817P00300000
297.50 P0.55-68.57%323608-07TSLA260817P00297500
295.00 P0.47-62.70%245608-07TSLA260817P00295000
292.50 P0.34-73.64%101908-07TSLA260817P00292500
290.00 P0.32-63.64%4711108-07TSLA260817P00290000
287.50 P0.24-65.22%8908-07TSLA260817P00287500
285.00 P0.24-61.90%549408-07TSLA260817P00285000
282.50 P0.22-56.00%101708-07TSLA260817P00282500
280.00 P0.18-53.85%123508-07TSLA260817P00280000
277.50 P0.480%1108-06TSLA260817P00277500
275.00 P0.31-31.11%50150008-06TSLA260817P00275000
272.50 P00%0TSLA260817P00272500
270.00 P0.12-45.45%43708-07TSLA260817P00270000
265.00 P0.110%111108-07TSLA260817P00265000
260.00 P0.13-7.14%3320508-07TSLA260817P00260000
255.00 P0.11-50.00%581508-07TSLA260817P00255000
250.00 P0.10+11.11%16115008-07TSLA260817P00250000
245.00 P0.07-22.22%2608-07TSLA260817P00245000
240.00 P0.09-35.71%2408-07TSLA260817P00240000
235.00 P0.09-40.00%2908-07TSLA260817P00235000
230.00 P0.07-12.50%222808-06TSLA260817P00230000
225.00 P0.05-44.44%131608-06TSLA260817P00225000
220.00 P0.090%2264708-05TSLA260817P00220000
215.00 P00%0TSLA260817P00215000
210.00 P00%0TSLA260817P00210000
205.00 P0.040%351208-07TSLA260817P00205000
200.00 P0.040.00%18408-06TSLA260817P00200000
195.00 P0.03-81.25%29011108-07TSLA260817P00195000
190.00 P0.02-75.00%818308-05TSLA260817P00190000
185.00 P0.07+40.00%68931408-07TSLA260817P00185000
180.00 P00%0TSLA260817P00180000
175.00 P0.110%44408-05TSLA260817P00175000
170.00 P0.030%39612508-05TSLA260817P00170000
165.00 P0.110%601908-05TSLA260817P00165000
160.00 P0.030%1382808-05TSLA260817P00160000


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