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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,44311,5371,3617,349


TSLA Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 4, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


TSLA Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C0.09-10.00%132907-31TSLA260904C00680000
670 C0.130%1107-27TSLA260904C00670000
660 C0.120%1107-30TSLA260904C00660000
650 C00%0TSLA260904C00650000
640 C00%0TSLA260904C00640000
630 C00%0TSLA260904C00630000
625 C00%0TSLA260904C00625000
620 C00%0TSLA260904C00620000
615 C00%0TSLA260904C00615000
610 C00%0TSLA260904C00610000
605 C00%0TSLA260904C00605000
600 C0.18-10.00%252507-30TSLA260904C00600000
595 C0.160%1107-29TSLA260904C00595000
590 C00%0TSLA260904C00590000
585 C00%0TSLA260904C00585000
580 C0.200%1107-30TSLA260904C00580000
575 C00%0TSLA260904C00575000
570 C00%0TSLA260904C00570000
565 C00%0TSLA260904C00565000
560 C00%0TSLA260904C00560000
555 C0.20-9.09%303007-30TSLA260904C00555000
550 C0.24-4.00%131407-30TSLA260904C00550000
545 C0.22-12.00%11107-30TSLA260904C00545000
540 C0.240.00%252607-31TSLA260904C00540000
535 C0.25-32.43%252607-31TSLA260904C00535000
530 C00%0TSLA260904C00530000
525 C0.420%1107-24TSLA260904C00525000
520 C0.26-39.53%2207-29TSLA260904C00520000
515 C00%0TSLA260904C00515000
510 C0.31-41.51%1207-31TSLA260904C00510000
505 C0.440%3307-27TSLA260904C00505000
500 C0.35-2.78%328207-31TSLA260904C00500000
495 C0.360%373707-30TSLA260904C00495000
490 C0.37+8.82%2707-31TSLA260904C00490000
485 C0.48-14.29%9507-27TSLA260904C00485000
480 C0.57-10.94%4607-27TSLA260904C00480000
475 C0.40-6.98%11607-30TSLA260904C00475000
470 C0.48+4.35%38707-31TSLA260904C00470000
465 C0.46-6.12%22207-31TSLA260904C00465000
460 C0.52+1.96%514407-31TSLA260904C00460000
455 C0.550.00%12507-31TSLA260904C00455000
450 C0.58-7.94%25831607-31TSLA260904C00450000
445 C0.62-8.82%1614807-31TSLA260904C00445000
440 C0.700.00%185807-31TSLA260904C00440000
435 C0.65-8.45%84107-31TSLA260904C00435000
430 C0.82+6.49%44407-31TSLA260904C00430000
425 C0.88+11.39%77407-31TSLA260904C00425000
420 C0.97+6.59%5753307-31TSLA260904C00420000
415 C1.08+8.00%539807-31TSLA260904C00415000
410 C1.12+2.75%3032107-31TSLA260904C00410000
405 C1.30+8.33%588807-31TSLA260904C00405000
400 C1.47+3.52%2011,00407-31TSLA260904C00400000
395 C1.70+12.58%1938107-31TSLA260904C00395000
390 C1.90+7.95%20830507-31TSLA260904C00390000
385 C2.17+10.71%3414907-31TSLA260904C00385000
380 C2.39+3.02%12161807-31TSLA260904C00380000
375 C2.72+3.82%4423707-31TSLA260904C00375000
370 C3.17+6.02%13350407-31TSLA260904C00370000
365 C3.55-1.39%3023407-31TSLA260904C00365000
360 C4.31+4.87%2701,78707-31TSLA260904C00360000
355 C5.08+5.83%17030407-31TSLA260904C00355000
350 C5.75+5.70%3321,46307-31TSLA260904C00350000
345 C7.05+2.92%19668807-31TSLA260904C00345000
340 C7.92+6.59%31039707-31TSLA260904C00340000
335 C9.40+4.44%6319507-31TSLA260904C00335000
330 C11.05+8.65%21654307-31TSLA260904C00330000
325 C12.40+6.90%42040307-31TSLA260904C00325000
320 C14.40+3.97%36350907-31TSLA260904C00320000
315 C16.18+5.06%33971507-31TSLA260904C00315000
310 C18.94+6.29%1,41999207-31TSLA260904C00310000
305 C22.11+8.92%41144807-31TSLA260904C00305000
300 C24.21+3.46%3142207-31TSLA260904C00300000
295 C28.36+17.19%1612507-31TSLA260904C00295000
290 C31.79+14.97%168907-31TSLA260904C00290000
285 C35.55+4.56%21507-31TSLA260904C00285000
280 C37.50+5.78%34907-31TSLA260904C00280000
275 C39.57+0.56%6707-31TSLA260904C00275000
270 C43.00-4.44%1507-31TSLA260904C00270000
265 C53.80+5.66%1607-27TSLA260904C00265000
260 C45.000%3207-29TSLA260904C00260000
255 C49.950%1107-29TSLA260904C00255000
250 C61.50+3.02%2507-31TSLA260904C00250000
245 C00%0TSLA260904C00245000
240 C72.76+4.81%1407-31TSLA260904C00240000
235 C00%0TSLA260904C00235000
230 C00%0TSLA260904C00230000
220 C80.620%1107-29TSLA260904C00220000
210 C110.350%1107-24TSLA260904C00210000
200 C104.80+0.29%303007-31TSLA260904C00200000
190 C125.30+5.29%1107-31TSLA260904C00190000
180 C131.550%101007-31TSLA260904C00180000
170 C141.85+1.32%5607-31TSLA260904C00170000
160 C00%0TSLA260904C00160000
150 C00%0TSLA260904C00150000
140 C00%0TSLA260904C00140000
130 C00%0TSLA260904C00130000
120 C00%0TSLA260904C00120000
110 C00%0TSLA260904C00110000
100 C00%0TSLA260904C00100000
90 C00%0TSLA260904C00090000
80 C00%0TSLA260904C00080000
70 C00%0TSLA260904C00070000
60 C00%0TSLA260904C00060000
50 C00%0TSLA260904C00050000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0TSLA260904P00680000
670 P00%0TSLA260904P00670000
660 P00%0TSLA260904P00660000
650 P00%0TSLA260904P00650000
640 P00%0TSLA260904P00640000
630 P00%0TSLA260904P00630000
625 P00%0TSLA260904P00625000
620 P00%0TSLA260904P00620000
615 P00%0TSLA260904P00615000
610 P00%0TSLA260904P00610000
605 P00%0TSLA260904P00605000
600 P00%0TSLA260904P00600000
595 P00%0TSLA260904P00595000
590 P00%0TSLA260904P00590000
585 P00%0TSLA260904P00585000
580 P00%0TSLA260904P00580000
575 P00%0TSLA260904P00575000
570 P00%0TSLA260904P00570000
565 P00%0TSLA260904P00565000
560 P00%0TSLA260904P00560000
555 P00%0TSLA260904P00555000
550 P00%0TSLA260904P00550000
545 P00%0TSLA260904P00545000
540 P00%0TSLA260904P00540000
535 P00%0TSLA260904P00535000
530 P00%0TSLA260904P00530000
525 P00%0TSLA260904P00525000
520 P00%0TSLA260904P00520000
515 P00%0TSLA260904P00515000
510 P00%0TSLA260904P00510000
505 P00%0TSLA260904P00505000
500 P192.300%1007-27TSLA260904P00500000
495 P00%0TSLA260904P00495000
490 P00%0TSLA260904P00490000
485 P00%0TSLA260904P00485000
480 P00%0TSLA260904P00480000
475 P00%0TSLA260904P00475000
470 P00%0TSLA260904P00470000
465 P00%0TSLA260904P00465000
460 P00%0TSLA260904P00460000
455 P00%0TSLA260904P00455000
450 P145.69+4.29%5507-31TSLA260904P00450000
445 P00%0TSLA260904P00445000
440 P136.41+31.71%281007-28TSLA260904P00440000
435 P128.710%291807-28TSLA260904P00435000
430 P120.78+9.90%2607-24TSLA260904P00430000
425 P118.95+15.22%2307-28TSLA260904P00425000
420 P109.10-4.49%12207-31TSLA260904P00420000
415 P94.200%4307-23TSLA260904P00415000
410 P102.43+2.48%21107-27TSLA260904P00410000
405 P73.320%1107-23TSLA260904P00405000
400 P91.10-8.12%12107-30TSLA260904P00400000
395 P85.80-2.94%253207-30TSLA260904P00395000
390 P79.82-6.48%33907-31TSLA260904P00390000
385 P78.60-7.77%92307-30TSLA260904P00385000
380 P71.05-9.21%193507-30TSLA260904P00380000
375 P66.40-4.90%64207-31TSLA260904P00375000
370 P65.31-0.93%13207-31TSLA260904P00370000
365 P56.26-4.30%24507-31TSLA260904P00365000
360 P51.81-7.05%25307-31TSLA260904P00360000
355 P50.89+2.50%11907-31TSLA260904P00355000
350 P42.67-4.65%1711207-31TSLA260904P00350000
345 P41.35-6.87%19307-31TSLA260904P00345000
340 P34.74-9.93%37407-31TSLA260904P00340000
335 P31.10-5.38%57207-31TSLA260904P00335000
330 P28.20-3.09%1815407-31TSLA260904P00330000
325 P24.35-5.98%543607-31TSLA260904P00325000
320 P21.30-4.48%1129707-31TSLA260904P00320000
315 P18.65-6.05%2014107-31TSLA260904P00315000
310 P15.93-10.56%23425507-31TSLA260904P00310000
305 P14.10-2.96%26755507-31TSLA260904P00305000
300 P11.48-10.87%891,90807-31TSLA260904P00300000
295 P9.20-15.05%4215407-31TSLA260904P00295000
290 P7.75-11.93%10420507-31TSLA260904P00290000
285 P6.63-11.24%3311207-31TSLA260904P00285000
280 P5.32-12.07%19322207-31TSLA260904P00280000
275 P4.52-7.19%9022807-31TSLA260904P00275000
270 P3.47-17.38%16029307-31TSLA260904P00270000
265 P3.01-8.51%2524307-31TSLA260904P00265000
260 P2.33-14.96%5351707-31TSLA260904P00260000
255 P2.01-12.61%541,08807-31TSLA260904P00255000
250 P1.53-16.85%5922907-31TSLA260904P00250000
245 P1.22-29.89%5507-31TSLA260904P00245000
240 P1.02-23.31%399207-31TSLA260904P00240000
235 P1.06-3.64%7707-31TSLA260904P00235000
230 P0.80-18.37%85207-31TSLA260904P00230000
220 P0.58-17.14%733607-31TSLA260904P00220000
210 P0.46-16.36%3002907-31TSLA260904P00210000
200 P0.33-17.50%2510307-31TSLA260904P00200000
190 P0.29-19.44%203407-31TSLA260904P00190000
180 P0.25-21.88%293107-31TSLA260904P00180000
170 P0.23-17.86%101807-30TSLA260904P00170000
160 P0.25+13.64%2507-31TSLA260904P00160000
150 P0.14-6.67%394707-30TSLA260904P00150000
140 P0.12-7.69%417207-31TSLA260904P00140000
130 P0.120.00%111807-29TSLA260904P00130000
120 P0.09-40.00%171707-29TSLA260904P00120000
110 P0.08-63.64%1307-29TSLA260904P00110000
100 P0.06-57.14%12607-31TSLA260904P00100000
90 P0.22+214.29%3207-27TSLA260904P00090000
80 P0.140%1107-27TSLA260904P00080000
70 P00%0TSLA260904P00070000
60 P0.040%3307-29TSLA260904P00060000
50 P0.050%1107-24TSLA260904P00050000


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