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 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 19, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8332,074631,379


TSLA Aug 19, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 19, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 19, 2026 Exp. - Max Pain @ $322.50

Puts
Calls


TSLA Aug 19, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610.00 C00%0TSLA260819C00610000
600.00 C0.04-50.00%18508-07TSLA260819C00600000
590.00 C0.08+14.29%1508-07TSLA260819C00590000
585.00 C0.15+36.36%3408-07TSLA260819C00585000
580.00 C0.04-42.86%221608-07TSLA260819C00580000
575.00 C0.130.00%3408-07TSLA260819C00575000
570.00 C0.070%1108-06TSLA260819C00570000
565.00 C0.13-7.14%3608-06TSLA260819C00565000
560.00 C0.07-56.25%111508-06TSLA260819C00560000
555.00 C0.070%3308-06TSLA260819C00555000
550.00 C0.17+325.00%12308-07TSLA260819C00550000
545.00 C0.14-6.67%1608-06TSLA260819C00545000
540.00 C0.15-21.05%1208-07TSLA260819C00540000
535.00 C0.18+20.00%2508-07TSLA260819C00535000
530.00 C0.18+28.57%2808-07TSLA260819C00530000
525.00 C0.15+7.14%22508-07TSLA260819C00525000
520.00 C0.15+7.14%1508-07TSLA260819C00520000
515.00 C0.06-57.14%111208-07TSLA260819C00515000
510.00 C0.10-28.57%131308-07TSLA260819C00510000
505.00 C0.150%3308-06TSLA260819C00505000
500.00 C0.08-50.00%101708-06TSLA260819C00500000
495.00 C0.05-66.67%91708-07TSLA260819C00495000
490.00 C0.090.00%51508-06TSLA260819C00490000
485.00 C0.090.00%102008-06TSLA260819C00485000
480.00 C0.080%3308-06TSLA260819C00480000
475.00 C00%0TSLA260819C00475000
470.00 C00%0TSLA260819C00470000
465.00 C0.100%1108-06TSLA260819C00465000
460.00 C00%0TSLA260819C00460000
455.00 C0.110%161608-06TSLA260819C00455000
450.00 C0.120.00%435208-07TSLA260819C00450000
445.00 C0.12-25.00%11008-07TSLA260819C00445000
440.00 C0.170%111108-06TSLA260819C00440000
435.00 C0.210%101008-07TSLA260819C00435000
430.00 C0.29+3.57%1908-07TSLA260819C00430000
425.00 C00%0TSLA260819C00425000
420.00 C0.220%1108-07TSLA260819C00420000
415.00 C0.340%3308-07TSLA260819C00415000
410.00 C0.38+40.74%1208-07TSLA260819C00410000
405.00 C0.410.00%14108-07TSLA260819C00405000
400.00 C0.34-17.07%649708-07TSLA260819C00400000
397.50 C0.350%1108-06TSLA260819C00397500
395.00 C0.31-42.59%314208-07TSLA260819C00395000
392.50 C0.38-2.56%142308-07TSLA260819C00392500
390.00 C0.41-6.82%142408-07TSLA260819C00390000
387.50 C0.46+4.55%71208-07TSLA260819C00387500
385.00 C0.510.00%63208-07TSLA260819C00385000
382.50 C0.53-15.87%141308-07TSLA260819C00382500
380.00 C0.61+7.02%117708-07TSLA260819C00380000
377.50 C0.62+10.71%201108-07TSLA260819C00377500
375.00 C0.69+6.15%323808-07TSLA260819C00375000
372.50 C0.85-18.27%383908-07TSLA260819C00372500
370.00 C0.98+22.50%8914908-07TSLA260819C00370000
367.50 C1.00+21.95%313108-07TSLA260819C00367500
365.00 C1.180.00%162008-07TSLA260819C00365000
362.50 C1.450%12608-07TSLA260819C00362500
360.00 C1.51+29.06%444808-07TSLA260819C00360000
357.50 C1.68+26.32%11708-07TSLA260819C00357500
355.00 C2.22+38.75%4511008-07TSLA260819C00355000
352.50 C2.54+48.54%142108-07TSLA260819C00352500
350.00 C2.80+44.33%8923908-07TSLA260819C00350000
347.50 C3.40+49.78%475308-07TSLA260819C00347500
345.00 C3.83+55.06%16418508-07TSLA260819C00345000
342.50 C4.10+43.86%12311508-07TSLA260819C00342500
340.00 C5.29+65.31%817108-07TSLA260819C00340000
337.50 C6.00+64.38%11010108-07TSLA260819C00337500
335.00 C6.90+58.62%686508-07TSLA260819C00335000
332.50 C7.30+49.90%595508-07TSLA260819C00332500
330.00 C9.05+50.83%98155508-07TSLA260819C00330000
327.50 C9.64+49.46%1275708-07TSLA260819C00327500
325.00 C11.45+46.79%1077808-07TSLA260819C00325000
322.50 C12.02+44.82%363108-07TSLA260819C00322500
320.00 C13.65+45.21%344608-07TSLA260819C00320000
317.50 C14.95+34.68%4608-07TSLA260819C00317500
315.00 C20.12+61.22%132308-07TSLA260819C00315000
312.50 C19.40+12.01%3308-07TSLA260819C00312500
310.00 C20.70+31.43%2308-07TSLA260819C00310000
307.50 C00%0TSLA260819C00307500
305.00 C26.45+27.35%1208-07TSLA260819C00305000
302.50 C00%0TSLA260819C00302500
300.00 C22.00-17.76%232308-06TSLA260819C00300000
297.50 C00%0TSLA260819C00297500
295.00 C27.16-6.83%1208-06TSLA260819C00295000
292.50 C00%0TSLA260819C00292500
290.00 C32.970%8308-05TSLA260819C00290000
287.50 C00%0TSLA260819C00287500
285.00 C36.510%1108-06TSLA260819C00285000
282.50 C00%0TSLA260819C00282500
280.00 C00%0TSLA260819C00280000
277.50 C00%0TSLA260819C00277500
275.00 C00%0TSLA260819C00275000
272.50 C00%0TSLA260819C00272500
270.00 C00%0TSLA260819C00270000
265.00 C00%0TSLA260819C00265000
260.00 C00%0TSLA260819C00260000
255.00 C00%0TSLA260819C00255000
250.00 C00%0TSLA260819C00250000
245.00 C00%0TSLA260819C00245000
240.00 C00%0TSLA260819C00240000
235.00 C00%0TSLA260819C00235000
230.00 C00%0TSLA260819C00230000
225.00 C00%0TSLA260819C00225000
220.00 C00%0TSLA260819C00220000
215.00 C00%0TSLA260819C00215000
210.00 C00%0TSLA260819C00210000
205.00 C00%0TSLA260819C00205000
200.00 C00%0TSLA260819C00200000
195.00 C00%0TSLA260819C00195000
190.00 C00%0TSLA260819C00190000
185.00 C00%0TSLA260819C00185000
180.00 C00%0TSLA260819C00180000
175.00 C00%0TSLA260819C00175000
170.00 C00%0TSLA260819C00170000
165.00 C00%0TSLA260819C00165000
160.00 C00%0TSLA260819C00160000
Puts
StrikePriceChangeVolOILastContract Name
610.00 P00%0TSLA260819P00610000
600.00 P00%0TSLA260819P00600000
590.00 P00%0TSLA260819P00590000
585.00 P00%0TSLA260819P00585000
580.00 P00%0TSLA260819P00580000
575.00 P00%0TSLA260819P00575000
570.00 P00%0TSLA260819P00570000
565.00 P00%0TSLA260819P00565000
560.00 P00%0TSLA260819P00560000
555.00 P00%0TSLA260819P00555000
550.00 P00%0TSLA260819P00550000
545.00 P00%0TSLA260819P00545000
540.00 P00%0TSLA260819P00540000
535.00 P00%0TSLA260819P00535000
530.00 P00%0TSLA260819P00530000
525.00 P00%0TSLA260819P00525000
520.00 P00%0TSLA260819P00520000
515.00 P00%0TSLA260819P00515000
510.00 P00%0TSLA260819P00510000
505.00 P00%0TSLA260819P00505000
500.00 P00%0TSLA260819P00500000
495.00 P00%0TSLA260819P00495000
490.00 P00%0TSLA260819P00490000
485.00 P00%0TSLA260819P00485000
480.00 P00%0TSLA260819P00480000
475.00 P00%0TSLA260819P00475000
470.00 P00%0TSLA260819P00470000
465.00 P00%0TSLA260819P00465000
460.00 P00%0TSLA260819P00460000
455.00 P00%0TSLA260819P00455000
450.00 P00%0TSLA260819P00450000
445.00 P00%0TSLA260819P00445000
440.00 P00%0TSLA260819P00440000
435.00 P00%0TSLA260819P00435000
430.00 P00%0TSLA260819P00430000
425.00 P00%0TSLA260819P00425000
420.00 P00%0TSLA260819P00420000
415.00 P00%0TSLA260819P00415000
410.00 P00%0TSLA260819P00410000
405.00 P00%0TSLA260819P00405000
400.00 P00%0TSLA260819P00400000
397.50 P00%0TSLA260819P00397500
395.00 P00%0TSLA260819P00395000
392.50 P00%0TSLA260819P00392500
390.00 P00%0TSLA260819P00390000
387.50 P00%0TSLA260819P00387500
385.00 P00%0TSLA260819P00385000
382.50 P00%0TSLA260819P00382500
380.00 P00%0TSLA260819P00380000
377.50 P00%0TSLA260819P00377500
375.00 P00%0TSLA260819P00375000
372.50 P00%0TSLA260819P00372500
370.00 P47.830%1108-05TSLA260819P00370000
367.50 P00%0TSLA260819P00367500
365.00 P38.25-18.30%2108-07TSLA260819P00365000
362.50 P00%0TSLA260819P00362500
360.00 P00%0TSLA260819P00360000
357.50 P00%0TSLA260819P00357500
355.00 P25.740%4408-07TSLA260819P00355000
352.50 P00%0TSLA260819P00352500
350.00 P22.92-19.94%1208-07TSLA260819P00350000
347.50 P00%0TSLA260819P00347500
345.00 P19.14-23.13%2208-07TSLA260819P00345000
342.50 P18.150%2008-07TSLA260819P00342500
340.00 P17.20-16.30%393408-07TSLA260819P00340000
337.50 P00%0TSLA260819P00337500
335.00 P11.45-45.48%12508-07TSLA260819P00335000
332.50 P12.00-35.14%261408-07TSLA260819P00332500
330.00 P9.75-42.65%18908-07TSLA260819P00330000
327.50 P8.50-41.58%17908-07TSLA260819P00327500
325.00 P7.60-43.70%793408-07TSLA260819P00325000
322.50 P6.50-40.37%463708-07TSLA260819P00322500
320.00 P5.75-43.01%1137508-07TSLA260819P00320000
317.50 P4.59-46.94%301308-07TSLA260819P00317500
315.00 P3.75-50.33%196208-07TSLA260819P00315000
312.50 P3.20-52.24%473008-07TSLA260819P00312500
310.00 P2.54-55.44%435808-07TSLA260819P00310000
307.50 P2.25-59.82%13908-07TSLA260819P00307500
305.00 P1.68-60.93%2615408-07TSLA260819P00305000
302.50 P1.50-58.33%92008-07TSLA260819P00302500
300.00 P1.15-57.41%4121208-07TSLA260819P00300000
297.50 P1.01-57.56%17708-07TSLA260819P00297500
295.00 P0.85-59.52%32208-07TSLA260819P00295000
292.50 P0.63-65.57%131708-07TSLA260819P00292500
290.00 P0.52-57.38%384008-07TSLA260819P00290000
287.50 P0.43-59.05%2508-07TSLA260819P00287500
285.00 P0.38-56.32%203508-07TSLA260819P00285000
282.50 P0.900%8808-05TSLA260819P00282500
280.00 P0.28-60.00%252608-07TSLA260819P00280000
277.50 P0.260%1108-07TSLA260819P00277500
275.00 P0.41-33.87%4508-06TSLA260819P00275000
272.50 P0.220%1108-07TSLA260819P00272500
270.00 P0.20-44.44%727208-07TSLA260819P00270000
265.00 P0.260%1108-06TSLA260819P00265000
260.00 P0.23-25.81%1108-06TSLA260819P00260000
255.00 P00%0TSLA260819P00255000
250.00 P0.13-35.00%41108-07TSLA260819P00250000
245.00 P0.230%1108-07TSLA260819P00245000
240.00 P0.10-23.08%3308-07TSLA260819P00240000
235.00 P0.22+83.33%1608-07TSLA260819P00235000
230.00 P0.11-31.25%302708-06TSLA260819P00230000
225.00 P0.09-10.00%2727908-07TSLA260819P00225000
220.00 P0.18+63.64%439008-07TSLA260819P00220000
215.00 P0.08-11.11%64519908-07TSLA260819P00215000
210.00 P00%0TSLA260819P00210000
205.00 P00%0TSLA260819P00205000
200.00 P00%0TSLA260819P00200000
195.00 P00%0TSLA260819P00195000
190.00 P00%0TSLA260819P00190000
185.00 P00%0TSLA260819P00185000
180.00 P00%0TSLA260819P00180000
175.00 P00%0TSLA260819P00175000
170.00 P00%0TSLA260819P00170000
165.00 P00%0TSLA260819P00165000
160.00 P00%0TSLA260819P00160000


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