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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,59738,2447,46524,863


TSLA Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 28, 2026 Exp. - Max Pain @ $325.00

Puts
Calls


TSLA Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C0.06+50.00%23407-31TSLA260828C00750000
740 C0.12+50.00%2307-28TSLA260828C00740000
730 C0.070%1107-23TSLA260828C00730000
720 C0.12+33.33%2307-28TSLA260828C00720000
710 C0.09-35.71%6807-31TSLA260828C00710000
700 C0.20-28.57%19507-21TSLA260828C00700000
690 C0.200%1107-21TSLA260828C00690000
680 C0.11-50.00%2307-30TSLA260828C00680000
670 C0.11+10.00%2507-31TSLA260828C00670000
660 C0.260%1107-21TSLA260828C00660000
650 C0.07-22.22%102807-31TSLA260828C00650000
640 C0.13+18.18%1807-31TSLA260828C00640000
630 C0.650%2207-14TSLA260828C00630000
625 C00%0TSLA260828C00625000
620 C0.160.00%4807-24TSLA260828C00620000
615 C0.080.00%5707-31TSLA260828C00615000
610 C0.730%2207-15TSLA260828C00610000
605 C0.12-60.00%101407-28TSLA260828C00605000
600 C0.13-13.33%395907-27TSLA260828C00600000
595 C0.19-58.70%1307-23TSLA260828C00595000
590 C0.14-22.22%2807-27TSLA260828C00590000
585 C0.46-51.58%12107-21TSLA260828C00585000
580 C0.11-35.29%102107-30TSLA260828C00580000
575 C0.12-14.29%1607-29TSLA260828C00575000
570 C0.23-59.65%1207-24TSLA260828C00570000
565 C0.230%252507-23TSLA260828C00565000
560 C0.13-23.53%1607-30TSLA260828C00560000
555 C0.13-56.67%11907-30TSLA260828C00555000
550 C0.15+15.38%214207-31TSLA260828C00550000
545 C0.17+6.25%533007-29TSLA260828C00545000
540 C0.18-33.33%94207-28TSLA260828C00540000
535 C0.28-17.65%11407-24TSLA260828C00535000
530 C0.17-5.56%16607-31TSLA260828C00530000
525 C0.20+5.26%28007-30TSLA260828C00525000
520 C0.17-15.00%5030807-31TSLA260828C00520000
515 C0.230.00%5011207-28TSLA260828C00515000
510 C0.20-4.76%15007-31TSLA260828C00510000
505 C0.21-4.55%142807-30TSLA260828C00505000
500 C0.220.00%10677507-31TSLA260828C00500000
495 C0.230.00%2511307-30TSLA260828C00495000
490 C0.250.00%140007-30TSLA260828C00490000
485 C0.26-13.33%10556807-31TSLA260828C00485000
480 C0.270.00%136507-31TSLA260828C00480000
475 C0.30-3.23%513107-31TSLA260828C00475000
470 C0.32+3.23%445907-31TSLA260828C00470000
465 C0.36+5.88%4130207-31TSLA260828C00465000
460 C0.38+2.70%1530507-31TSLA260828C00460000
455 C0.37+5.71%3438007-31TSLA260828C00455000
450 C0.43+7.50%7088507-31TSLA260828C00450000
445 C0.45+2.27%2675907-31TSLA260828C00445000
440 C0.48-2.04%3065907-31TSLA260828C00440000
435 C0.530.00%901,28907-31TSLA260828C00435000
430 C0.55-3.51%1473707-31TSLA260828C00430000
425 C0.57-3.39%921307-31TSLA260828C00425000
420 C0.67+3.08%2341,56607-31TSLA260828C00420000
415 C0.74+5.71%1050407-31TSLA260828C00415000
410 C0.77-3.75%751,00907-31TSLA260828C00410000
405 C0.86+1.18%15755507-31TSLA260828C00405000
400 C1.02+9.68%6624,42907-31TSLA260828C00400000
395 C1.15+6.48%2951207-31TSLA260828C00395000
390 C1.30-0.76%2981,21407-31TSLA260828C00390000
385 C1.46-1.35%1001,01307-31TSLA260828C00385000
380 C1.67+2.45%2571,58907-31TSLA260828C00380000
375 C1.90+3.83%23296307-31TSLA260828C00375000
370 C2.36+9.77%3301,51807-31TSLA260828C00370000
365 C2.78+8.17%19063007-31TSLA260828C00365000
360 C3.05+2.35%1,4212,15407-31TSLA260828C00360000
355 C3.65+4.29%3131,26107-31TSLA260828C00355000
350 C4.30+2.63%1,1283,04807-31TSLA260828C00350000
345 C5.23+3.56%22571607-31TSLA260828C00345000
340 C6.36+8.53%3361,76307-31TSLA260828C00340000
335 C7.48+10.00%22993207-31TSLA260828C00335000
330 C8.93+7.72%7961,54207-31TSLA260828C00330000
325 C10.40+5.58%4691,03107-31TSLA260828C00325000
320 C12.32+4.85%4211,02807-31TSLA260828C00320000
315 C14.55+6.59%24794907-31TSLA260828C00315000
310 C16.94+5.94%7271,94107-31TSLA260828C00310000
305 C20.45+11.14%3631,14507-31TSLA260828C00305000
300 C22.80+8.37%26365807-31TSLA260828C00300000
295 C25.95+9.73%126807-31TSLA260828C00295000
290 C30.80+6.91%4119407-31TSLA260828C00290000
285 C34.70+18.84%2507-31TSLA260828C00285000
280 C37.05+4.66%115307-31TSLA260828C00280000
275 C34.20-12.31%208907-31TSLA260828C00275000
270 C45.55+1.56%313607-31TSLA260828C00270000
265 C46.04+19.74%11907-31TSLA260828C00265000
260 C42.50-9.57%255807-29TSLA260828C00260000
255 C55.37+13.00%33107-30TSLA260828C00255000
250 C61.45-2.15%15607-31TSLA260828C00250000
245 C00%0TSLA260828C00245000
240 C68.76+3.87%1907-30TSLA260828C00240000
235 C76.050%2101007-31TSLA260828C00235000
230 C80.91+0.29%2103107-31TSLA260828C00230000
220 C89.68+1.57%207707-31TSLA260828C00220000
210 C99.34+2.16%122207-31TSLA260828C00210000
200 C107.46+0.29%101107-30TSLA260828C00200000
190 C00%0TSLA260828C00190000
180 C00%0TSLA260828C00180000
170 C00%0TSLA260828C00170000
160 C00%0TSLA260828C00160000
150 C165.000%1107-24TSLA260828C00150000
140 C00%0TSLA260828C00140000
130 C267.33-4.71%4207-13TSLA260828C00130000
120 C00%0TSLA260828C00120000
110 C00%0TSLA260828C00110000
100 C205.010%2207-30TSLA260828C00100000
90 C00%0TSLA260828C00090000
80 C225.77-29.08%1207-30TSLA260828C00080000
70 C00%0TSLA260828C00070000
60 C00%0TSLA260828C00060000
50 C00%0TSLA260828C00050000
Puts
StrikePriceChangeVolOILastContract Name
750 P00%0TSLA260828P00750000
740 P00%0TSLA260828P00740000
730 P00%0TSLA260828P00730000
720 P00%0TSLA260828P00720000
710 P00%0TSLA260828P00710000
700 P00%0TSLA260828P00700000
690 P00%0TSLA260828P00690000
680 P00%0TSLA260828P00680000
670 P00%0TSLA260828P00670000
660 P00%0TSLA260828P00660000
650 P00%0TSLA260828P00650000
640 P00%0TSLA260828P00640000
630 P00%0TSLA260828P00630000
625 P00%0TSLA260828P00625000
620 P00%0TSLA260828P00620000
615 P00%0TSLA260828P00615000
610 P00%0TSLA260828P00610000
605 P00%0TSLA260828P00605000
600 P00%0TSLA260828P00600000
595 P00%0TSLA260828P00595000
590 P00%0TSLA260828P00590000
585 P00%0TSLA260828P00585000
580 P00%0TSLA260828P00580000
575 P00%0TSLA260828P00575000
570 P00%0TSLA260828P00570000
565 P00%0TSLA260828P00565000
560 P00%0TSLA260828P00560000
555 P00%0TSLA260828P00555000
550 P226.18+46.95%101007-23TSLA260828P00550000
545 P00%0TSLA260828P00545000
540 P00%0TSLA260828P00540000
535 P00%0TSLA260828P00535000
530 P00%0TSLA260828P00530000
525 P00%0TSLA260828P00525000
520 P197.60+60.19%151007-23TSLA260828P00520000
515 P121.800%101007-16TSLA260828P00515000
510 P00%0TSLA260828P00510000
505 P00%0TSLA260828P00505000
500 P190.60+8.17%621507-24TSLA260828P00500000
495 P187.050%1007-30TSLA260828P00495000
490 P00%0TSLA260828P00490000
485 P00%0TSLA260828P00485000
480 P109.750%151507-20TSLA260828P00480000
475 P170.16+91.19%7207-31TSLA260828P00475000
470 P133.500%1007-23TSLA260828P00470000
465 P00%0TSLA260828P00465000
460 P145.00+6.34%101807-24TSLA260828P00460000
455 P148.34+6.24%6607-28TSLA260828P00455000
450 P143.45-1.65%1107-31TSLA260828P00450000
445 P138.72+5.09%15207-28TSLA260828P00445000
440 P140.23+3.76%2107-29TSLA260828P00440000
435 P129.08-2.55%11607-31TSLA260828P00435000
430 P124.27+0.22%51507-30TSLA260828P00430000
425 P119.10+1.36%1407-31TSLA260828P00425000
420 P113.16-3.69%34907-31TSLA260828P00420000
415 P108.75-0.62%14707-30TSLA260828P00415000
410 P105.34+4.67%711107-31TSLA260828P00410000
405 P94.05-9.71%35107-31TSLA260828P00405000
400 P88.50-2.59%1336807-31TSLA260828P00400000
395 P86.98-4.61%120407-31TSLA260828P00395000
390 P80.13-0.72%826107-31TSLA260828P00390000
385 P75.80-12.42%223907-31TSLA260828P00385000
380 P68.34-6.49%1348807-31TSLA260828P00380000
375 P63.55-3.80%1817307-31TSLA260828P00375000
370 P61.15-1.29%71,27607-31TSLA260828P00370000
365 P58.27-8.70%2217507-30TSLA260828P00365000
360 P49.53-8.80%35666707-31TSLA260828P00360000
355 P49.34-0.78%227607-31TSLA260828P00355000
350 P41.60-4.26%2386007-31TSLA260828P00350000
345 P38.47-4.92%934707-31TSLA260828P00345000
340 P33.96-8.09%2255407-31TSLA260828P00340000
335 P30.73-12.10%2837507-31TSLA260828P00335000
330 P26.00-8.29%4144107-31TSLA260828P00330000
325 P22.65-7.44%2637807-31TSLA260828P00325000
320 P20.37-6.13%7287607-31TSLA260828P00320000
315 P16.83-7.78%7192107-31TSLA260828P00315000
310 P14.40-9.77%6931,25407-31TSLA260828P00310000
305 P12.10-10.37%15074507-31TSLA260828P00305000
300 P10.00-11.19%4711,89407-31TSLA260828P00300000
295 P8.10-9.60%33273607-31TSLA260828P00295000
290 P6.45-16.12%1,6492,53407-31TSLA260828P00290000
285 P5.35-14.67%14476707-31TSLA260828P00285000
280 P4.20-16.67%3541,58807-31TSLA260828P00280000
275 P3.32-18.43%24875307-31TSLA260828P00275000
270 P2.53-21.43%23069207-31TSLA260828P00270000
265 P2.11-17.25%5731507-31TSLA260828P00265000
260 P1.64-16.75%1532,77707-31TSLA260828P00260000
255 P1.29-17.83%942,72307-31TSLA260828P00255000
250 P1.05-19.23%12293607-31TSLA260828P00250000
245 P0.89-19.09%765307-31TSLA260828P00245000
240 P0.70-24.73%2057307-31TSLA260828P00240000
235 P0.70-7.89%161807-31TSLA260828P00235000
230 P0.56-13.85%2433407-31TSLA260828P00230000
220 P0.38-22.45%22232107-31TSLA260828P00220000
210 P0.42-10.64%3124407-30TSLA260828P00210000
200 P0.26-16.13%2561,59407-31TSLA260828P00200000
190 P0.26-3.70%1213507-31TSLA260828P00190000
180 P0.19-13.64%759807-31TSLA260828P00180000
170 P0.17-10.53%1117207-31TSLA260828P00170000
160 P0.160.00%922607-29TSLA260828P00160000
150 P0.12-7.69%312007-30TSLA260828P00150000
140 P0.10-9.09%36907-30TSLA260828P00140000
130 P0.090.00%6913207-29TSLA260828P00130000
120 P0.16+6.67%2410007-29TSLA260828P00120000
110 P0.07+16.67%219307-27TSLA260828P00110000
100 P0.05-72.22%6029707-29TSLA260828P00100000
90 P0.04+33.33%387507-29TSLA260828P00090000
80 P0.030.00%119807-27TSLA260828P00080000
70 P00%0TSLA260828P00070000
60 P00%0TSLA260828P00060000
50 P00%0TSLA260828P00050000


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