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 11:52:42 AM EDT
352.61USD+1.049%(+3.66)14,483,318
352.50Bid   354.00Ask   1.50Spread
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 Sep 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,9448,4509485,151


TSLA Sep 2, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 2, 2026 Exp. - Max Pain @ $345.00

Puts
Calls


TSLA Sep 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
630.00 C0.10+150.00%21808-24TSLA260902C00630000
620.00 C0.01-92.31%231508-21TSLA260902C00620000
610.00 C0.05-61.54%4708-24TSLA260902C00610000
600.00 C0.060.00%72608-24TSLA260902C00600000
590.00 C0.11-21.43%91208-24TSLA260902C00590000
585.00 C0.06-33.33%6408-24TSLA260902C00585000
580.00 C0.09-40.00%71408-24TSLA260902C00580000
575.00 C0.04-73.33%3508-24TSLA260902C00575000
570.00 C0.08-57.89%3608-24TSLA260902C00570000
565.00 C0.04-73.33%5308-24TSLA260902C00565000
560.00 C0.05-44.44%82408-24TSLA260902C00560000
555.00 C0.10+11.11%3208-24TSLA260902C00555000
550.00 C0.07-30.00%151508-24TSLA260902C00550000
545.00 C0.10-62.96%1408-21TSLA260902C00545000
540.00 C0.16+60.00%3708-24TSLA260902C00540000
535.00 C0.15+50.00%4808-24TSLA260902C00535000
530.00 C0.15+150.00%2608-24TSLA260902C00530000
525.00 C0.08-38.46%4408-24TSLA260902C00525000
520.00 C0.100%2208-20TSLA260902C00520000
515.00 C0.13-31.58%5608-24TSLA260902C00515000
510.00 C0.08-27.27%131708-24TSLA260902C00510000
505.00 C0.08-46.67%1108-24TSLA260902C00505000
500.00 C0.10-41.18%11741808-24TSLA260902C00500000
495.00 C0.08-52.94%8708-24TSLA260902C00495000
490.00 C0.08-55.56%1208-24TSLA260902C00490000
485.00 C0.11-45.00%2408-24TSLA260902C00485000
480.00 C0.10-44.44%4308-24TSLA260902C00480000
475.00 C0.12-36.84%1108-24TSLA260902C00475000
470.00 C0.15-28.57%1408-24TSLA260902C00470000
465.00 C0.16-33.33%3408-24TSLA260902C00465000
460.00 C0.16-40.74%24008-24TSLA260902C00460000
455.00 C0.15-51.61%15108-24TSLA260902C00455000
450.00 C0.17-52.78%8908-24TSLA260902C00450000
445.00 C0.19-5.00%51108-24TSLA260902C00445000
440.00 C0.17-61.36%95808-24TSLA260902C00440000
437.50 C00%0TSLA260902C00437500
435.00 C0.26-51.85%1708-24TSLA260902C00435000
432.50 C0.270%1108-24TSLA260902C00432500
430.00 C0.18-67.86%726508-24TSLA260902C00430000
427.50 C0.290%1108-24TSLA260902C00427500
425.00 C0.25-62.69%404708-24TSLA260902C00425000
422.50 C0.18-76.00%121508-24TSLA260902C00422500
420.00 C0.19-72.86%30627308-24TSLA260902C00420000
417.50 C0.36-62.89%1808-24TSLA260902C00417500
415.00 C0.43-61.95%147308-24TSLA260902C00415000
412.50 C0.35-67.59%527508-24TSLA260902C00412500
410.00 C0.36-70.00%15915308-24TSLA260902C00410000
407.50 C0.30-79.73%122008-24TSLA260902C00407500
405.00 C0.34-78.62%56608-24TSLA260902C00405000
402.50 C0.56-70.53%375008-24TSLA260902C00402500
400.00 C0.42-75.86%83369308-24TSLA260902C00400000
397.50 C0.50-76.85%746908-24TSLA260902C00397500
395.00 C0.54-75.68%22716908-24TSLA260902C00395000
392.50 C0.64-74.40%563808-24TSLA260902C00392500
390.00 C0.78-72.63%25019008-24TSLA260902C00390000
387.50 C0.93-70.94%7311708-24TSLA260902C00387500
385.00 C1.05-71.15%18917708-24TSLA260902C00385000
382.50 C1.22-72.27%21618708-24TSLA260902C00382500
380.00 C1.37-71.16%1,45255808-24TSLA260902C00380000
377.50 C1.60-73.33%50923008-24TSLA260902C00377500
375.00 C1.87-69.09%35030608-24TSLA260902C00375000
372.50 C2.17-73.60%29319508-24TSLA260902C00372500
370.00 C2.60-67.09%9981,08808-24TSLA260902C00370000
367.50 C3.02-68.21%22422408-24TSLA260902C00367500
365.00 C3.57-64.37%42935308-24TSLA260902C00365000
362.50 C4.40-59.63%40538008-24TSLA260902C00362500
360.00 C4.75-61.85%1,68668408-24TSLA260902C00360000
357.50 C5.80-59.10%43824208-24TSLA260902C00357500
355.00 C6.40-57.62%94167808-24TSLA260902C00355000
352.50 C7.50-57.98%23612708-24TSLA260902C00352500
350.00 C8.73-52.66%46449008-24TSLA260902C00350000
347.50 C9.96-54.73%447608-24TSLA260902C00347500
345.00 C11.80-51.04%17445808-24TSLA260902C00345000
342.50 C15.00-37.50%173908-24TSLA260902C00342500
340.00 C15.25-43.62%56769408-24TSLA260902C00340000
337.50 C16.61-44.13%2944908-24TSLA260902C00337500
335.00 C18.88-36.26%475208-24TSLA260902C00335000
332.50 C27.850%1108-24TSLA260902C00332500
330.00 C22.00-37.96%203708-24TSLA260902C00330000
327.50 C00%0TSLA260902C00327500
325.00 C27.15-34.66%2408-24TSLA260902C00325000
322.50 C35.05-19.78%252708-24TSLA260902C00322500
320.00 C31.98-29.37%14408-24TSLA260902C00320000
317.50 C39.57-15.86%1401508-24TSLA260902C00317500
315.00 C34.87-31.63%1412908-24TSLA260902C00315000
312.50 C41.79-19.48%80508-24TSLA260902C00312500
310.00 C44.58-15.89%601108-24TSLA260902C00310000
307.50 C46.63-17.40%80508-24TSLA260902C00307500
305.00 C49.45-18.63%60908-24TSLA260902C00305000
302.50 C48.61-21.23%302008-24TSLA260902C00302500
300.00 C50.00-21.68%263808-24TSLA260902C00300000
297.50 C53.50-19.69%301808-24TSLA260902C00297500
295.00 C68.76+29.27%1762708-21TSLA260902C00295000
290.00 C74.62+31.72%21108-21TSLA260902C00290000
285.00 C61.540%1441008-19TSLA260902C00285000
280.00 C00%0TSLA260902C00280000
275.00 C00%0TSLA260902C00275000
270.00 C77.34+10.88%2108-19TSLA260902C00270000
265.00 C00%0TSLA260902C00265000
260.00 C00%0TSLA260902C00260000
255.00 C00%0TSLA260902C00255000
250.00 C00%0TSLA260902C00250000
245.00 C00%0TSLA260902C00245000
240.00 C00%0TSLA260902C00240000
235.00 C00%0TSLA260902C00235000
230.00 C124.410%1108-24TSLA260902C00230000
225.00 C00%0TSLA260902C00225000
220.00 C00%0TSLA260902C00220000
215.00 C00%0TSLA260902C00215000
210.00 C00%0TSLA260902C00210000
205.00 C00%0TSLA260902C00205000
200.00 C00%0TSLA260902C00200000
195.00 C00%0TSLA260902C00195000
190.00 C00%0TSLA260902C00190000
185.00 C00%0TSLA260902C00185000
180.00 C00%0TSLA260902C00180000
175.00 C187.400%40040008-21TSLA260902C00175000
170.00 C184.070%1108-24TSLA260902C00170000
165.00 C198.140%24524508-21TSLA260902C00165000
160.00 C00%0TSLA260902C00160000
Puts
StrikePriceChangeVolOILastContract Name
630.00 P00%0TSLA260902P00630000
620.00 P00%0TSLA260902P00620000
610.00 P00%0TSLA260902P00610000
600.00 P252.170%10008-19TSLA260902P00600000
590.00 P00%0TSLA260902P00590000
585.00 P00%0TSLA260902P00585000
580.00 P00%0TSLA260902P00580000
575.00 P00%0TSLA260902P00575000
570.00 P00%0TSLA260902P00570000
565.00 P00%0TSLA260902P00565000
560.00 P00%0TSLA260902P00560000
555.00 P00%0TSLA260902P00555000
550.00 P00%0TSLA260902P00550000
545.00 P00%0TSLA260902P00545000
540.00 P00%0TSLA260902P00540000
535.00 P00%0TSLA260902P00535000
530.00 P00%0TSLA260902P00530000
525.00 P00%0TSLA260902P00525000
520.00 P00%0TSLA260902P00520000
515.00 P00%0TSLA260902P00515000
510.00 P00%0TSLA260902P00510000
505.00 P00%0TSLA260902P00505000
500.00 P00%0TSLA260902P00500000
495.00 P00%0TSLA260902P00495000
490.00 P00%0TSLA260902P00490000
485.00 P00%0TSLA260902P00485000
480.00 P00%0TSLA260902P00480000
475.00 P00%0TSLA260902P00475000
470.00 P00%0TSLA260902P00470000
465.00 P00%0TSLA260902P00465000
460.00 P00%0TSLA260902P00460000
455.00 P00%0TSLA260902P00455000
450.00 P101.500%1008-19TSLA260902P00450000
445.00 P00%0TSLA260902P00445000
440.00 P00%0TSLA260902P00440000
437.50 P00%0TSLA260902P00437500
435.00 P00%0TSLA260902P00435000
432.50 P00%0TSLA260902P00432500
430.00 P00%0TSLA260902P00430000
427.50 P00%0TSLA260902P00427500
425.00 P00%0TSLA260902P00425000
422.50 P00%0TSLA260902P00422500
420.00 P00%0TSLA260902P00420000
417.50 P00%0TSLA260902P00417500
415.00 P00%0TSLA260902P00415000
412.50 P00%0TSLA260902P00412500
410.00 P00%0TSLA260902P00410000
407.50 P00%0TSLA260902P00407500
405.00 P00%0TSLA260902P00405000
402.50 P00%0TSLA260902P00402500
400.00 P53.170%101008-19TSLA260902P00400000
397.50 P00%0TSLA260902P00397500
395.00 P58.800%1108-18TSLA260902P00395000
392.50 P39.90+14.00%1108-24TSLA260902P00392500
390.00 P00%0TSLA260902P00390000
387.50 P27.470%1108-21TSLA260902P00387500
385.00 P33.00+29.92%22308-24TSLA260902P00385000
382.50 P00%0TSLA260902P00382500
380.00 P26.06+31.09%162208-24TSLA260902P00380000
377.50 P00%0TSLA260902P00377500
375.00 P25.76+43.11%283808-24TSLA260902P00375000
372.50 P18.45+11.82%91208-24TSLA260902P00372500
370.00 P23.50+67.02%113908-24TSLA260902P00370000
367.50 P20.76+57.99%71208-24TSLA260902P00367500
365.00 P19.26+68.21%166508-24TSLA260902P00365000
362.50 P17.15+64.90%3911408-24TSLA260902P00362500
360.00 P14.55+61.67%4912808-24TSLA260902P00360000
357.50 P13.42+74.29%30324008-24TSLA260902P00357500
355.00 P11.41+60.70%41024208-24TSLA260902P00355000
352.50 P10.10+68.33%1,09434908-24TSLA260902P00352500
350.00 P9.00+73.08%1,17248408-24TSLA260902P00350000
347.50 P7.70+85.54%22811908-24TSLA260902P00347500
345.00 P6.75+77.63%33619408-24TSLA260902P00345000
342.50 P5.95+75.00%22613308-24TSLA260902P00342500
340.00 P4.63+63.03%25218408-24TSLA260902P00340000
337.50 P4.10+75.21%1469108-24TSLA260902P00337500
335.00 P3.40+58.14%13613608-24TSLA260902P00335000
332.50 P2.70+69.81%14511108-24TSLA260902P00332500
330.00 P2.30+64.29%21531608-24TSLA260902P00330000
327.50 P1.88+56.67%674108-24TSLA260902P00327500
325.00 P1.55+66.67%21117708-24TSLA260902P00325000
322.50 P1.20+53.85%1849608-24TSLA260902P00322500
320.00 P1.03+41.10%9610508-24TSLA260902P00320000
317.50 P0.84+42.37%162708-24TSLA260902P00317500
315.00 P0.72+26.32%354908-24TSLA260902P00315000
312.50 P0.58+28.89%103608-24TSLA260902P00312500
310.00 P0.50+25.00%6334008-24TSLA260902P00310000
307.50 P0.29-23.68%105608-24TSLA260902P00307500
305.00 P0.25-24.24%3114808-24TSLA260902P00305000
302.50 P0.25-32.43%1108-24TSLA260902P00302500
300.00 P0.28+7.69%2438108-24TSLA260902P00300000
297.50 P0.21-19.23%81008-24TSLA260902P00297500
295.00 P0.17-29.17%22108-24TSLA260902P00295000
290.00 P0.20+5.26%81208-24TSLA260902P00290000
285.00 P0.14-36.36%6708-24TSLA260902P00285000
280.00 P0.11-31.25%79008-24TSLA260902P00280000
275.00 P0.14-22.22%61608-24TSLA260902P00275000
270.00 P0.12-25.00%54108-24TSLA260902P00270000
265.00 P0.09-40.00%151608-24TSLA260902P00265000
260.00 P0.07-30.00%510008-24TSLA260902P00260000
255.00 P0.09-18.18%48208-24TSLA260902P00255000
250.00 P0.08-20.00%13416208-24TSLA260902P00250000
245.00 P0.16+33.33%31308-24TSLA260902P00245000
240.00 P0.08-20.00%37708-24TSLA260902P00240000
235.00 P0.05-37.50%36308-24TSLA260902P00235000
230.00 P0.10-58.33%12408-20TSLA260902P00230000
225.00 P0.180%13808-19TSLA260902P00225000
220.00 P0.06-66.67%1606508-21TSLA260902P00220000
215.00 P0.070%1113008-19TSLA260902P00215000
210.00 P00%0TSLA260902P00210000
205.00 P00%0TSLA260902P00205000
200.00 P00%0TSLA260902P00200000
195.00 P0.120%6308-21TSLA260902P00195000
190.00 P0.05-64.29%1885808-24TSLA260902P00190000
185.00 P0.03-40.00%22318808-24TSLA260902P00185000
180.00 P0.03-25.00%27420608-24TSLA260902P00180000
175.00 P0.030.00%23721108-24TSLA260902P00175000
170.00 P0.040%802408-21TSLA260902P00170000
165.00 P0.140%792208-21TSLA260902P00165000
160.00 P0.020.00%334808-24TSLA260902P00160000


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