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

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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,91731,5541,9189,779


TSLA Aug 31, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Aug 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Aug 31, 2026 Exp. - Max Pain @ $342.50

Puts
Calls


TSLA Aug 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
630.00 C0.05-64.29%5608-24TSLA260831C00630000
620.00 C0.01-80.00%43008-24TSLA260831C00620000
610.00 C0.01-83.33%4308-24TSLA260831C00610000
600.00 C0.050.00%5908-24TSLA260831C00600000
590.00 C0.01-80.00%4708-24TSLA260831C00590000
585.00 C0.01-88.89%4608-24TSLA260831C00585000
580.00 C0.01-88.89%2608-24TSLA260831C00580000
575.00 C0.02-60.00%41608-24TSLA260831C00575000
570.00 C0.01-83.33%61608-24TSLA260831C00570000
565.00 C0.01-83.33%51708-24TSLA260831C00565000
560.00 C0.020%3108-24TSLA260831C00560000
555.00 C0.01-94.74%3308-24TSLA260831C00555000
550.00 C0.03-50.00%172108-24TSLA260831C00550000
545.00 C0.01-91.67%7808-24TSLA260831C00545000
540.00 C0.01-91.67%151408-24TSLA260831C00540000
535.00 C0.02-83.33%71408-24TSLA260831C00535000
530.00 C0.11-15.38%111708-24TSLA260831C00530000
525.00 C0.04-55.56%2608-24TSLA260831C00525000
520.00 C0.17+13.33%2408-24TSLA260831C00520000
515.00 C0.05+66.67%6708-24TSLA260831C00515000
510.00 C0.05-50.00%61408-24TSLA260831C00510000
505.00 C0.05-54.55%1508-24TSLA260831C00505000
500.00 C0.05-58.33%452,16008-24TSLA260831C00500000
495.00 C0.06-40.00%1408-24TSLA260831C00495000
490.00 C0.04-60.00%2408-24TSLA260831C00490000
485.00 C0.06-57.14%12008-24TSLA260831C00485000
480.00 C0.14+7.69%1508-21TSLA260831C00480000
475.00 C0.150%2208-19TSLA260831C00475000
470.00 C0.05-70.59%10311208-24TSLA260831C00470000
465.00 C0.08-52.94%3708-24TSLA260831C00465000
460.00 C0.08-60.00%61308-24TSLA260831C00460000
455.00 C0.08-63.64%96508-24TSLA260831C00455000
450.00 C0.06-76.92%63769408-24TSLA260831C00450000
445.00 C0.06-76.00%30131108-24TSLA260831C00445000
440.00 C0.22-29.03%11,02108-24TSLA260831C00440000
435.00 C0.11-67.65%74408-24TSLA260831C00435000
430.00 C0.08-81.82%7216008-24TSLA260831C00430000
427.50 C0.080%6608-24TSLA260831C00427500
425.00 C0.13-72.34%3712708-24TSLA260831C00425000
422.50 C00%0TSLA260831C00422500
420.00 C0.11-77.08%25637108-24TSLA260831C00420000
417.50 C0.20-62.26%41308-24TSLA260831C00417500
415.00 C0.13-83.75%1615208-24TSLA260831C00415000
412.50 C0.18-77.78%588108-24TSLA260831C00412500
410.00 C0.14-80.56%15651008-24TSLA260831C00410000
407.50 C0.17-79.27%66808-24TSLA260831C00407500
405.00 C0.18-80.22%18333108-24TSLA260831C00405000
402.50 C0.27-74.53%407708-24TSLA260831C00402500
400.00 C0.21-81.74%19,18712,88308-24TSLA260831C00400000
397.50 C0.25-81.06%9713508-24TSLA260831C00397500
395.00 C0.29-81.17%11817308-24TSLA260831C00395000
392.50 C0.31-82.58%13612808-24TSLA260831C00392500
390.00 C0.39-80.50%34778808-24TSLA260831C00390000
387.50 C0.46-81.07%23926608-24TSLA260831C00387500
385.00 C0.52-81.43%54550608-24TSLA260831C00385000
382.50 C0.63-80.91%14310908-24TSLA260831C00382500
380.00 C0.79-78.65%1,7651,47708-24TSLA260831C00380000
377.50 C0.94-78.44%14216808-24TSLA260831C00377500
375.00 C1.19-75.46%92690408-24TSLA260831C00375000
372.50 C1.42-74.87%41818708-24TSLA260831C00372500
370.00 C1.66-74.58%5,5262,80508-24TSLA260831C00370000
367.50 C2.26-69.04%38926008-24TSLA260831C00367500
365.00 C2.45-71.64%1,8981,09508-24TSLA260831C00365000
362.50 C3.30-66.43%1,04240808-24TSLA260831C00362500
360.00 C3.55-67.37%2,4491,12508-24TSLA260831C00360000
357.50 C4.40-67.48%1,06739708-24TSLA260831C00357500
355.00 C5.50-59.68%1,88370708-24TSLA260831C00355000
352.50 C6.28-59.01%1,02844508-24TSLA260831C00352500
350.00 C7.22-58.48%1,0571,48908-24TSLA260831C00350000
347.50 C9.10-57.56%22334108-24TSLA260831C00347500
345.00 C10.33-51.57%10544908-24TSLA260831C00345000
342.50 C11.55-50.17%10920208-24TSLA260831C00342500
340.00 C13.21-51.31%2,7492,77008-24TSLA260831C00340000
337.50 C15.10-47.57%108508-24TSLA260831C00337500
335.00 C17.03-43.33%12523408-24TSLA260831C00335000
332.50 C31.15+94.69%61208-21TSLA260831C00332500
330.00 C21.32-37.62%308908-24TSLA260831C00330000
327.50 C23.75-27.59%444508-24TSLA260831C00327500
325.00 C25.84-38.17%516808-24TSLA260831C00325000
322.50 C28.05-34.37%501208-24TSLA260831C00322500
320.00 C29.85-34.55%161908-24TSLA260831C00320000
317.50 C32.21-28.42%51108-24TSLA260831C00317500
315.00 C46.19+77.86%1208-21TSLA260831C00315000
312.50 C44.750%2008-24TSLA260831C00312500
310.00 C31.90+3.74%1108-19TSLA260831C00310000
307.50 C52.40+37.89%52908-21TSLA260831C00307500
305.00 C45.26+35.10%3308-24TSLA260831C00305000
302.50 C57.310%52708-21TSLA260831C00302500
300.00 C54.00-18.44%2408-24TSLA260831C00300000
297.50 C00%0TSLA260831C00297500
295.00 C68.56+49.99%21108-21TSLA260831C00295000
290.00 C55.53+9.81%1781708-20TSLA260831C00290000
285.00 C60.45+8.68%1782108-20TSLA260831C00285000
280.00 C60.540%521108-19TSLA260831C00280000
275.00 C65.050%1108-20TSLA260831C00275000
270.00 C70.88-8.10%1208-20TSLA260831C00270000
265.00 C00%0TSLA260831C00265000
260.00 C80.950%1108-20TSLA260831C00260000
255.00 C00%0TSLA260831C00255000
250.00 C00%0TSLA260831C00250000
245.00 C00%0TSLA260831C00245000
240.00 C00%0TSLA260831C00240000
235.00 C00%0TSLA260831C00235000
230.00 C00%0TSLA260831C00230000
225.00 C122.150%1108-19TSLA260831C00225000
220.00 C00%0TSLA260831C00220000
215.00 C00%0TSLA260831C00215000
210.00 C00%0TSLA260831C00210000
205.00 C00%0TSLA260831C00205000
200.00 C00%0TSLA260831C00200000
195.00 C00%0TSLA260831C00195000
190.00 C00%0TSLA260831C00190000
185.00 C00%0TSLA260831C00185000
180.00 C00%0TSLA260831C00180000
175.00 C00%0TSLA260831C00175000
170.00 C00%0TSLA260831C00170000
165.00 C00%0TSLA260831C00165000
160.00 C00%0TSLA260831C00160000
Puts
StrikePriceChangeVolOILastContract Name
630.00 P00%0TSLA260831P00630000
620.00 P00%0TSLA260831P00620000
610.00 P00%0TSLA260831P00610000
600.00 P00%0TSLA260831P00600000
590.00 P00%0TSLA260831P00590000
585.00 P00%0TSLA260831P00585000
580.00 P00%0TSLA260831P00580000
575.00 P00%0TSLA260831P00575000
570.00 P00%0TSLA260831P00570000
565.00 P00%0TSLA260831P00565000
560.00 P00%0TSLA260831P00560000
555.00 P00%0TSLA260831P00555000
550.00 P00%0TSLA260831P00550000
545.00 P00%0TSLA260831P00545000
540.00 P00%0TSLA260831P00540000
535.00 P00%0TSLA260831P00535000
530.00 P00%0TSLA260831P00530000
525.00 P00%0TSLA260831P00525000
520.00 P00%0TSLA260831P00520000
515.00 P00%0TSLA260831P00515000
510.00 P00%0TSLA260831P00510000
505.00 P00%0TSLA260831P00505000
500.00 P00%0TSLA260831P00500000
495.00 P00%0TSLA260831P00495000
490.00 P00%0TSLA260831P00490000
485.00 P00%0TSLA260831P00485000
480.00 P00%0TSLA260831P00480000
475.00 P00%0TSLA260831P00475000
470.00 P00%0TSLA260831P00470000
465.00 P00%0TSLA260831P00465000
460.00 P110.50+8.88%1108-24TSLA260831P00460000
455.00 P00%0TSLA260831P00455000
450.00 P00%0TSLA260831P00450000
445.00 P00%0TSLA260831P00445000
440.00 P00%0TSLA260831P00440000
435.00 P00%0TSLA260831P00435000
430.00 P00%0TSLA260831P00430000
427.50 P00%0TSLA260831P00427500
425.00 P00%0TSLA260831P00425000
422.50 P00%0TSLA260831P00422500
420.00 P00%0TSLA260831P00420000
417.50 P00%0TSLA260831P00417500
415.00 P00%0TSLA260831P00415000
412.50 P00%0TSLA260831P00412500
410.00 P00%0TSLA260831P00410000
407.50 P00%0TSLA260831P00407500
405.00 P00%0TSLA260831P00405000
402.50 P00%0TSLA260831P00402500
400.00 P43.310%261508-24TSLA260831P00400000
397.50 P00%0TSLA260831P00397500
395.00 P45.00+40.63%111108-24TSLA260831P00395000
392.50 P36.25+13.28%101008-24TSLA260831P00392500
390.00 P47.67+2.30%2408-20TSLA260831P00390000
387.50 P00%0TSLA260831P00387500
385.00 P23.100%2008-21TSLA260831P00385000
382.50 P00%0TSLA260831P00382500
380.00 P31.84+57.62%1110308-24TSLA260831P00380000
377.50 P21.75+14.47%1308-24TSLA260831P00377500
375.00 P26.63+64.99%333008-24TSLA260831P00375000
372.50 P20.00+31.15%16308-24TSLA260831P00372500
370.00 P22.22+68.97%333508-24TSLA260831P00370000
367.50 P19.52+62.67%262408-24TSLA260831P00367500
365.00 P17.50+71.57%11127808-24TSLA260831P00365000
362.50 P15.30+69.81%12523008-24TSLA260831P00362500
360.00 P13.99+81.45%50738908-24TSLA260831P00360000
357.50 P11.51+75.73%62331408-24TSLA260831P00357500
355.00 P10.50+87.50%1,12146808-24TSLA260831P00355000
352.50 P8.90+85.42%89018208-24TSLA260831P00352500
350.00 P7.73+89.46%1,77356708-24TSLA260831P00350000
347.50 P6.33+91.82%81741308-24TSLA260831P00347500
345.00 P5.55+115.12%1,14055408-24TSLA260831P00345000
342.50 P4.32+81.51%24138408-24TSLA260831P00342500
340.00 P3.63+89.06%3,4561,97008-24TSLA260831P00340000
337.50 P3.00+86.34%21519508-24TSLA260831P00337500
335.00 P2.09+64.57%28740208-24TSLA260831P00335000
332.50 P1.89+96.88%13816108-24TSLA260831P00332500
330.00 P1.45+43.56%58648908-24TSLA260831P00330000
327.50 P1.21+55.13%988808-24TSLA260831P00327500
325.00 P0.94+56.67%28724508-24TSLA260831P00325000
322.50 P0.72+28.57%3023808-24TSLA260831P00322500
320.00 P0.56+27.27%78254608-24TSLA260831P00320000
317.50 P0.51+10.87%1347608-24TSLA260831P00317500
315.00 P0.39+18.18%359708-24TSLA260831P00315000
312.50 P0.23-23.33%123508-24TSLA260831P00312500
310.00 P0.27+12.50%3213908-24TSLA260831P00310000
307.50 P0.20-9.09%10513808-24TSLA260831P00307500
305.00 P0.21+5.00%2215408-24TSLA260831P00305000
302.50 P0.16-74.60%1908-24TSLA260831P00302500
300.00 P0.16-5.88%33939308-24TSLA260831P00300000
297.50 P0.17-19.05%1108-24TSLA260831P00297500
295.00 P0.13-18.75%818708-24TSLA260831P00295000
290.00 P0.11-21.43%627308-24TSLA260831P00290000
285.00 P0.09-30.77%10610608-24TSLA260831P00285000
280.00 P0.08-27.27%1522508-24TSLA260831P00280000
275.00 P0.10-16.67%91008-24TSLA260831P00275000
270.00 P0.10-33.33%82208-24TSLA260831P00270000
265.00 P0.07-30.00%133308-24TSLA260831P00265000
260.00 P0.05-54.55%6212208-24TSLA260831P00260000
255.00 P0.04-60.00%176908-24TSLA260831P00255000
250.00 P0.01-87.50%87108-24TSLA260831P00250000
245.00 P0.14+55.56%23708-20TSLA260831P00245000
240.00 P00%0TSLA260831P00240000
235.00 P00%0TSLA260831P00235000
230.00 P00%0TSLA260831P00230000
225.00 P00%0TSLA260831P00225000
220.00 P0.08+60.00%188008-19TSLA260831P00220000
215.00 P0.100%2108-21TSLA260831P00215000
210.00 P0.080%2108-21TSLA260831P00210000
205.00 P0.080%2108-21TSLA260831P00205000
200.00 P0.10+42.86%21008-21TSLA260831P00200000
195.00 P00%0TSLA260831P00195000
190.00 P00%0TSLA260831P00190000
185.00 P00%0TSLA260831P00185000
180.00 P00%0TSLA260831P00180000
175.00 P00%0TSLA260831P00175000
170.00 P0.030%10010008-18TSLA260831P00170000
165.00 P0.03-25.00%41,00708-21TSLA260831P00165000
160.00 P0.11+120.00%124808-24TSLA260831P00160000


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