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

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

Market Open
Aug 25, 2026 11:52:59 AM EDT
352.50USD+1.017%(+3.55)14,482,866
348.66Bid   352.72Ask   4.06Spread
Pre-market
Aug 25, 2026 9:29:59 AM EDT
349.75USD+0.229%(+0.80)156,900
After-hours
Aug 24, 2026 4:59:30 PM EDT
348.00USD-0.269%(-0.94)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 26, 2026Aug 28, 2026Aug 31, 2026Sep 2, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,64556,3936,48133,795


TSLA Aug 26, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 26, 2026 Exp. - Max Pain @ $352.50

Puts
Calls


TSLA Aug 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610.00 C0.010.00%2808-24TSLA260826C00610000
600.00 C0.010.00%828908-21TSLA260826C00600000
590.00 C0.010.00%6808-21TSLA260826C00590000
585.00 C0.010.00%6408-24TSLA260826C00585000
580.00 C0.010.00%4908-24TSLA260826C00580000
575.00 C0.010.00%33308-24TSLA260826C00575000
570.00 C0.01-90.91%91408-24TSLA260826C00570000
565.00 C0.09+80.00%144108-24TSLA260826C00565000
560.00 C0.010.00%111208-24TSLA260826C00560000
555.00 C0.06+500.00%9808-24TSLA260826C00555000
550.00 C0.010.00%41308-24TSLA260826C00550000
545.00 C0.010.00%84908-24TSLA260826C00545000
540.00 C0.010.00%46608-24TSLA260826C00540000
535.00 C0.010.00%42908-24TSLA260826C00535000
530.00 C0.01-90.00%52908-24TSLA260826C00530000
525.00 C0.01-66.67%25108-24TSLA260826C00525000
520.00 C0.01-83.33%21708-24TSLA260826C00520000
515.00 C0.01-85.71%21108-24TSLA260826C00515000
510.00 C0.01-85.71%209008-24TSLA260826C00510000
505.00 C0.030.00%719508-21TSLA260826C00505000
500.00 C0.01-66.67%9121,08808-24TSLA260826C00500000
495.00 C0.02-33.33%6736208-24TSLA260826C00495000
490.00 C0.04+33.33%334008-21TSLA260826C00490000
485.00 C0.04-76.47%4708-21TSLA260826C00485000
480.00 C0.01-80.00%10674008-24TSLA260826C00480000
475.00 C0.04-20.00%3617508-24TSLA260826C00475000
470.00 C0.05-16.67%227908-24TSLA260826C00470000
465.00 C0.06-62.50%71808-21TSLA260826C00465000
460.00 C0.01-85.71%2915108-24TSLA260826C00460000
455.00 C0.03-57.14%13817608-24TSLA260826C00455000
450.00 C0.02-75.00%42569408-24TSLA260826C00450000
445.00 C0.04-55.56%26808-24TSLA260826C00445000
440.00 C0.03-72.73%31908-24TSLA260826C00440000
435.00 C0.12-20.00%2541608-21TSLA260826C00435000
430.00 C0.02-83.33%9720608-24TSLA260826C00430000
425.00 C0.02-85.71%1,18072508-24TSLA260826C00425000
420.00 C0.01-93.33%1,5591,18008-24TSLA260826C00420000
415.00 C0.03-83.33%93647708-24TSLA260826C00415000
410.00 C0.03-86.36%33159408-24TSLA260826C00410000
405.00 C0.03-89.66%55046408-24TSLA260826C00405000
402.50 C0.040%64058108-24TSLA260826C00402500
400.00 C0.03-91.67%9,9443,27708-24TSLA260826C00400000
397.50 C0.05-88.37%91066608-24TSLA260826C00397500
395.00 C0.04-91.84%94570308-24TSLA260826C00395000
392.50 C0.05-91.94%1,06567808-24TSLA260826C00392500
390.00 C0.06-91.89%1,8333,16008-24TSLA260826C00390000
387.50 C0.06-93.18%98171908-24TSLA260826C00387500
385.00 C0.08-92.38%1,8622,42908-24TSLA260826C00385000
382.50 C0.10-93.10%89650008-24TSLA260826C00382500
380.00 C0.11-93.25%3,6572,24408-24TSLA260826C00380000
377.50 C0.13-93.95%2,0521,22908-24TSLA260826C00377500
375.00 C0.17-93.20%6,7741,82108-24TSLA260826C00375000
372.50 C0.23-92.58%5,4054,28808-24TSLA260826C00372500
370.00 C0.30-92.21%17,5284,52408-24TSLA260826C00370000
367.50 C0.44-90.58%7,1681,71108-24TSLA260826C00367500
365.00 C0.61-89.11%14,6552,76608-24TSLA260826C00365000
362.50 C0.85-87.37%13,8522,19308-24TSLA260826C00362500
360.00 C1.18-85.61%36,1427,32608-24TSLA260826C00360000
357.50 C1.69-82.67%15,1442,05008-24TSLA260826C00357500
355.00 C2.28-80.24%33,4103,15208-24TSLA260826C00355000
352.50 C3.10-76.35%18,8131,82108-24TSLA260826C00352500
350.00 C4.10-72.48%24,0172,76208-24TSLA260826C00350000
347.50 C5.55-68.10%5,54060108-24TSLA260826C00347500
345.00 C6.88-63.33%1,77797208-24TSLA260826C00345000
342.50 C8.65-62.36%42558408-24TSLA260826C00342500
340.00 C10.61-55.70%1,47788608-24TSLA260826C00340000
337.50 C12.80-52.24%16250708-24TSLA260826C00337500
335.00 C14.81-48.22%56028608-24TSLA260826C00335000
332.50 C17.75-43.65%706908-24TSLA260826C00332500
330.00 C19.90-42.98%9222508-24TSLA260826C00330000
327.50 C23.35-39.90%256408-24TSLA260826C00327500
325.00 C24.20-40.25%179308-24TSLA260826C00325000
322.50 C28.00-30.69%13117508-24TSLA260826C00322500
320.00 C30.60-29.28%242708-24TSLA260826C00320000
317.50 C32.70-15.81%22308-24TSLA260826C00317500
315.00 C41.15-17.32%1546708-24TSLA260826C00315000
312.50 C37.45-24.69%303308-24TSLA260826C00312500
310.00 C47.54+42.72%971508-24TSLA260826C00310000
307.50 C48.69+24.53%12608-21TSLA260826C00307500
305.00 C46.35-19.32%1201808-24TSLA260826C00305000
302.50 C38.40+7.38%142608-20TSLA260826C00302500
300.00 C58.69+33.69%12408-21TSLA260826C00300000
297.50 C67.37+55.59%354008-21TSLA260826C00297500
295.00 C46.06+8.40%2208-20TSLA260826C00295000
290.00 C59.88+17.43%14108-24TSLA260826C00290000
285.00 C64.83-11.35%11108-24TSLA260826C00285000
280.00 C81.05+22.73%23208-21TSLA260826C00280000
275.00 C00%0TSLA260826C00275000
270.00 C00%0TSLA260826C00270000
265.00 C00%0TSLA260826C00265000
260.00 C00%0TSLA260826C00260000
255.00 C00%0TSLA260826C00255000
250.00 C00%0TSLA260826C00250000
245.00 C00%0TSLA260826C00245000
240.00 C00%0TSLA260826C00240000
235.00 C00%0TSLA260826C00235000
230.00 C00%0TSLA260826C00230000
225.00 C00%0TSLA260826C00225000
220.00 C143.290%1108-21TSLA260826C00220000
215.00 C00%0TSLA260826C00215000
210.00 C153.16+19.05%1108-21TSLA260826C00210000
205.00 C153.300%12608-24TSLA260826C00205000
200.00 C158.30-4.06%121408-24TSLA260826C00200000
195.00 C159.150%2108-24TSLA260826C00195000
190.00 C164.150%2108-24TSLA260826C00190000
185.00 C00%0TSLA260826C00185000
180.00 C177.820%10108-24TSLA260826C00180000
175.00 C182.820%10108-24TSLA260826C00175000
170.00 C00%0TSLA260826C00170000
165.00 C191.750%25508-24TSLA260826C00165000
160.00 C196.750%25508-24TSLA260826C00160000
Puts
StrikePriceChangeVolOILastContract Name
610.00 P00%0TSLA260826P00610000
600.00 P00%0TSLA260826P00600000
590.00 P00%0TSLA260826P00590000
585.00 P00%0TSLA260826P00585000
580.00 P00%0TSLA260826P00580000
575.00 P00%0TSLA260826P00575000
570.00 P00%0TSLA260826P00570000
565.00 P00%0TSLA260826P00565000
560.00 P00%0TSLA260826P00560000
555.00 P00%0TSLA260826P00555000
550.00 P00%0TSLA260826P00550000
545.00 P00%0TSLA260826P00545000
540.00 P00%0TSLA260826P00540000
535.00 P00%0TSLA260826P00535000
530.00 P00%0TSLA260826P00530000
525.00 P00%0TSLA260826P00525000
520.00 P00%0TSLA260826P00520000
515.00 P00%0TSLA260826P00515000
510.00 P00%0TSLA260826P00510000
505.00 P00%0TSLA260826P00505000
500.00 P00%0TSLA260826P00500000
495.00 P00%0TSLA260826P00495000
490.00 P00%0TSLA260826P00490000
485.00 P00%0TSLA260826P00485000
480.00 P00%0TSLA260826P00480000
475.00 P124.900%32008-24TSLA260826P00475000
470.00 P00%0TSLA260826P00470000
465.00 P00%0TSLA260826P00465000
460.00 P00%0TSLA260826P00460000
455.00 P00%0TSLA260826P00455000
450.00 P00%0TSLA260826P00450000
445.00 P00%0TSLA260826P00445000
440.00 P00%0TSLA260826P00440000
435.00 P00%0TSLA260826P00435000
430.00 P00%0TSLA260826P00430000
425.00 P00%0TSLA260826P00425000
420.00 P00%0TSLA260826P00420000
415.00 P00%0TSLA260826P00415000
410.00 P00%0TSLA260826P00410000
405.00 P00%0TSLA260826P00405000
402.50 P00%0TSLA260826P00402500
400.00 P37.31-34.54%401108-21TSLA260826P00400000
397.50 P00%0TSLA260826P00397500
395.00 P45.85-7.71%5508-21TSLA260826P00395000
392.50 P43.550%5508-21TSLA260826P00392500
390.00 P38.18+46.62%3308-24TSLA260826P00390000
387.50 P00%0TSLA260826P00387500
385.00 P27.45+16.81%2208-24TSLA260826P00385000
382.50 P26.040%2108-24TSLA260826P00382500
380.00 P31.00+73.67%153708-24TSLA260826P00380000
377.50 P27.98+80.52%1356508-24TSLA260826P00377500
375.00 P25.49+91.08%30910008-24TSLA260826P00375000
372.50 P23.07+92.25%1253908-24TSLA260826P00372500
370.00 P20.20+81.98%36915008-24TSLA260826P00370000
367.50 P18.89+97.80%1407108-24TSLA260826P00367500
365.00 P16.45+108.76%4,23348508-24TSLA260826P00365000
362.50 P13.45+105.03%4,02459608-24TSLA260826P00362500
360.00 P11.90+128.85%15,9261,55108-24TSLA260826P00360000
357.50 P10.05+138.72%14,9411,00308-24TSLA260826P00357500
355.00 P8.17+141.72%19,8802,35708-24TSLA260826P00355000
352.50 P6.35+145.17%21,1211,81808-24TSLA260826P00352500
350.00 P5.05+151.24%28,5102,71208-24TSLA260826P00350000
347.50 P3.80+146.75%12,6731,33708-24TSLA260826P00347500
345.00 P2.76+133.90%15,2221,51708-24TSLA260826P00345000
342.50 P1.98+115.22%10,8451,41308-24TSLA260826P00342500
340.00 P1.39+104.41%11,6212,41908-24TSLA260826P00340000
337.50 P0.95+66.67%4,50981308-24TSLA260826P00337500
335.00 P0.67+52.27%5,6242,93708-24TSLA260826P00335000
332.50 P0.47+34.29%1,5311,22208-24TSLA260826P00332500
330.00 P0.34+17.24%4,5881,64708-24TSLA260826P00330000
327.50 P0.26+4.00%53236108-24TSLA260826P00327500
325.00 P0.19-20.83%1,20688608-24TSLA260826P00325000
322.50 P0.15-21.05%26826108-24TSLA260826P00322500
320.00 P0.14-26.32%1,2491,25108-24TSLA260826P00320000
317.50 P0.10-37.50%30022308-24TSLA260826P00317500
315.00 P0.09-43.75%21256508-24TSLA260826P00315000
312.50 P0.09-40.00%7471108-24TSLA260826P00312500
310.00 P0.08-38.46%51486808-24TSLA260826P00310000
307.50 P0.08-33.33%34141608-24TSLA260826P00307500
305.00 P0.07-36.36%12368108-24TSLA260826P00305000
302.50 P0.07-41.67%9320108-24TSLA260826P00302500
300.00 P0.05-50.00%3524,20508-24TSLA260826P00300000
297.50 P0.06-45.45%17833208-24TSLA260826P00297500
295.00 P0.05-50.00%1,3861,04808-24TSLA260826P00295000
290.00 P0.05-37.50%51237108-24TSLA260826P00290000
285.00 P0.03-57.14%1,4531,72908-24TSLA260826P00285000
280.00 P0.03-50.00%29522608-24TSLA260826P00280000
275.00 P0.02-71.43%4012508-24TSLA260826P00275000
270.00 P0.03-50.00%12818208-24TSLA260826P00270000
265.00 P0.05-66.67%12212008-24TSLA260826P00265000
260.00 P0.02-33.33%410008-21TSLA260826P00260000
255.00 P0.04-55.56%26408-20TSLA260826P00255000
250.00 P0.04-60.00%105208-19TSLA260826P00250000
245.00 P0.04-60.00%2908-18TSLA260826P00245000
240.00 P0.05-50.00%24308-18TSLA260826P00240000
235.00 P0.03-66.67%16708-21TSLA260826P00235000
230.00 P0.01-66.67%5018808-24TSLA260826P00230000
225.00 P0.01-85.71%132008-24TSLA260826P00225000
220.00 P0.07-22.22%41817408-14TSLA260826P00220000
215.00 P0.030%101008-12TSLA260826P00215000
210.00 P0.020%101008-12TSLA260826P00210000
205.00 P0.03+200.00%526108-24TSLA260826P00205000
200.00 P0.030%1108-24TSLA260826P00200000
195.00 P00%0TSLA260826P00195000
190.00 P00%0TSLA260826P00190000
185.00 P0.030%5508-14TSLA260826P00185000
180.00 P0.01-66.67%208408-21TSLA260826P00180000
175.00 P00%0TSLA260826P00175000
170.00 P0.130%4408-14TSLA260826P00170000
165.00 P0.06-50.00%1408-19TSLA260826P00165000
160.00 P0.010.00%1208-24TSLA260826P00160000


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