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

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,900306,031108,900141,411


TSLA Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 18, 2026 Exp. - Max Pain @ $380.00

Puts
Calls


TSLA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C0.070.00%73438,17407-31TSLA260918C00990000
980 C0.07+40.00%106,76107-28TSLA260918C00980000
970 C0.07-30.00%72,32207-31TSLA260918C00970000
960 C0.13+85.71%21,34407-27TSLA260918C00960000
950 C0.120.00%332307-30TSLA260918C00950000
940 C0.09+80.00%210,39107-29TSLA260918C00940000
930 C0.140.00%11,18107-28TSLA260918C00930000
920 C0.100.00%41,22107-28TSLA260918C00920000
910 C0.100.00%361307-27TSLA260918C00910000
900 C0.100.00%107,04307-28TSLA260918C00900000
890 C0.09-10.00%172107-28TSLA260918C00890000
880 C0.10-9.09%292207-27TSLA260918C00880000
870 C0.10-37.50%128007-28TSLA260918C00870000
860 C0.11+10.00%12,38307-31TSLA260918C00860000
850 C0.17+13.33%203,50407-31TSLA260918C00850000
840 C0.12-14.29%1054007-27TSLA260918C00840000
830 C0.10-9.09%241707-31TSLA260918C00830000
820 C0.10-23.08%169407-30TSLA260918C00820000
810 C0.14+16.67%587007-31TSLA260918C00810000
800 C0.120.00%228,73607-31TSLA260918C00800000
790 C0.13-50.00%357907-23TSLA260918C00790000
780 C0.15-42.31%1342907-27TSLA260918C00780000
770 C0.18-30.77%129507-24TSLA260918C00770000
760 C0.12-29.41%11,09407-31TSLA260918C00760000
750 C0.140.00%35,40307-31TSLA260918C00750000
740 C0.16-23.81%687707-27TSLA260918C00740000
730 C0.16-11.11%8890007-31TSLA260918C00730000
720 C0.16-15.79%262207-30TSLA260918C00720000
710 C0.150.00%44,23807-29TSLA260918C00710000
700 C0.15-6.25%426,35407-31TSLA260918C00700000
690 C0.16-11.11%595807-29TSLA260918C00690000
680 C0.19-5.00%21,09907-29TSLA260918C00680000
670 C0.21+5.00%159207-31TSLA260918C00670000
660 C0.20+5.26%174307-30TSLA260918C00660000
650 C0.21-8.70%44,18507-31TSLA260918C00650000
640 C0.230.00%1091007-30TSLA260918C00640000
635 C0.30-6.25%12007-27TSLA260918C00635000
630 C0.230.00%23,07507-31TSLA260918C00630000
625 C0.25-16.67%297107-29TSLA260918C00625000
620 C0.25-7.41%32,08007-31TSLA260918C00620000
615 C0.27+8.00%27207-31TSLA260918C00615000
610 C0.29+16.00%11,86907-31TSLA260918C00610000
605 C0.26-10.34%13607-29TSLA260918C00605000
600 C0.32+6.67%7210,44707-31TSLA260918C00600000
595 C0.30+7.14%51,15507-30TSLA260918C00595000
590 C0.34+3.03%141,06907-31TSLA260918C00590000
585 C0.30-6.25%317107-31TSLA260918C00585000
580 C0.35-2.78%581,95107-31TSLA260918C00580000
575 C0.37+5.71%21907-30TSLA260918C00575000
570 C0.36+2.86%581,70107-31TSLA260918C00570000
565 C0.35-5.41%11807-29TSLA260918C00565000
560 C0.40+2.56%541,17407-31TSLA260918C00560000
555 C0.40+2.56%59807-31TSLA260918C00555000
550 C0.44+7.32%1576,60407-31TSLA260918C00550000
545 C0.44+2.33%229407-31TSLA260918C00545000
540 C0.450.00%62,12007-31TSLA260918C00540000
535 C0.460.00%182707-31TSLA260918C00535000
530 C0.500.00%1301,13907-31TSLA260918C00530000
525 C0.52+4.00%561,25807-31TSLA260918C00525000
520 C0.510.00%112,86307-31TSLA260918C00520000
515 C0.56+5.66%297607-31TSLA260918C00515000
510 C0.60+5.26%161,07907-31TSLA260918C00510000
505 C0.62+3.33%101,12607-31TSLA260918C00505000
500 C0.65+3.17%33110,96807-31TSLA260918C00500000
495 C0.67+8.06%221,15507-31TSLA260918C00495000
490 C0.68+6.25%24,35907-31TSLA260918C00490000
485 C0.73+10.61%11,27407-31TSLA260918C00485000
480 C0.78+5.41%2993,64807-31TSLA260918C00480000
475 C0.83+5.06%92,60607-31TSLA260918C00475000
470 C0.83+1.22%723,84207-31TSLA260918C00470000
465 C0.91+10.98%261,67807-31TSLA260918C00465000
460 C1.00+5.26%774,11007-31TSLA260918C00460000
455 C1.000.00%41,05707-31TSLA260918C00455000
450 C1.08+6.93%1,46810,68907-31TSLA260918C00450000
445 C1.19+10.19%3195007-31TSLA260918C00445000
440 C1.28+4.07%5297,29607-31TSLA260918C00440000
435 C1.35+9.76%492,14807-31TSLA260918C00435000
430 C1.46+7.35%4884,29407-31TSLA260918C00430000
425 C1.60+7.38%2215,65107-31TSLA260918C00425000
420 C1.73+9.49%31913,57207-31TSLA260918C00420000
415 C1.83+5.78%231,49007-31TSLA260918C00415000
410 C2.08+9.47%744,33507-31TSLA260918C00410000
405 C2.31+6.45%1,0963,04507-31TSLA260918C00405000
400 C2.47+7.39%2,77813,09407-31TSLA260918C00400000
395 C2.81+3.31%1013,55107-31TSLA260918C00395000
390 C3.14+9.79%3475,18107-31TSLA260918C00390000
385 C3.50+6.06%1102,20907-31TSLA260918C00385000
380 C3.88+6.30%5755,96907-31TSLA260918C00380000
375 C4.51+11.36%2542,36107-31TSLA260918C00375000
370 C5.17+11.18%7113,54907-31TSLA260918C00370000
365 C5.60+6.67%15879707-31TSLA260918C00365000
360 C6.45+10.07%6132,50207-31TSLA260918C00360000
355 C7.35+5.00%3163,14607-31TSLA260918C00355000
350 C8.10+5.61%1,5694,56507-31TSLA260918C00350000
345 C9.75+12.46%8471,80707-31TSLA260918C00345000
340 C10.67+4.61%5442,41507-31TSLA260918C00340000
335 C12.10+5.49%19078707-31TSLA260918C00335000
330 C13.65+5.41%1,3182,46807-31TSLA260918C00330000
325 C15.37+4.63%2372,43307-31TSLA260918C00325000
320 C17.15+3.31%2,7753,25007-31TSLA260918C00320000
315 C19.53+5.00%1,2521,16207-31TSLA260918C00315000
310 C22.05+5.50%1,0963,06607-31TSLA260918C00310000
305 C24.85+3.54%2391,00207-31TSLA260918C00305000
300 C27.93+8.26%2772,01307-31TSLA260918C00300000
295 C29.75-0.83%2112607-31TSLA260918C00295000
290 C34.50+4.20%5784807-31TSLA260918C00290000
285 C38.35+10.04%87107-31TSLA260918C00285000
280 C40.50+5.06%1556607-31TSLA260918C00280000
275 C44.06+1.06%214907-31TSLA260918C00275000
270 C47.30+4.19%3663707-31TSLA260918C00270000
265 C44.60-10.98%41407-29TSLA260918C00265000
260 C56.35+0.81%2145407-31TSLA260918C00260000
255 C59.12+3.63%24107-31TSLA260918C00255000
250 C63.20+0.65%5374507-31TSLA260918C00250000
245 C66.35+1.64%21407-31TSLA260918C00245000
240 C73.50+0.75%3949507-31TSLA260918C00240000
235 C75.60+2.86%232907-31TSLA260918C00235000
230 C83.37+11.46%422907-31TSLA260918C00230000
225 C85.510%1107-30TSLA260918C00225000
220 C86.75+0.15%4519307-31TSLA260918C00220000
215 C99.90+9.37%11007-31TSLA260918C00215000
210 C95.50-27.45%1018507-28TSLA260918C00210000
205 C00%0TSLA260918C00205000
200 C111.00+5.99%2425907-30TSLA260918C00200000
195 C116.42-9.20%111507-30TSLA260918C00195000
190 C115.83+4.16%618207-31TSLA260918C00190000
185 C123.27-42.35%18507-27TSLA260918C00185000
180 C129.10-10.34%224807-27TSLA260918C00180000
175 C132.90-4.71%112707-28TSLA260918C00175000
170 C150.95-28.63%17607-23TSLA260918C00170000
165 C161.22-24.02%318907-23TSLA260918C00165000
160 C147.60-47.40%113807-30TSLA260918C00160000
155 C159.50-5.80%112007-24TSLA260918C00155000
150 C159.00-6.73%19707-27TSLA260918C00150000
145 C269.32+8.90%122707-06TSLA260918C00145000
140 C246.56-4.01%110306-11TSLA260918C00140000
135 C177.97-37.72%115207-31TSLA260918C00135000
130 C191.50-36.82%130607-23TSLA260918C00130000
125 C230.60-5.22%10622404-06TSLA260918C00125000
120 C278.44-0.29%215107-15TSLA260918C00120000
115 C192.63-31.01%114007-28TSLA260918C00115000
110 C300.90+3.59%18807-06TSLA260918C00110000
100 C207.40-1.71%122007-28TSLA260918C00100000
90 C306.78+12.83%23007-02TSLA260918C00090000
80 C328.60+1.24%12007-10TSLA260918C00080000
70 C327.55-2.41%16107-14TSLA260918C00070000
60 C336.69+11.49%53706-08TSLA260918C00060000
50 C324.86-6.45%22507-20TSLA260918C00050000
45 C222.550%4004-25TSLA260918C00045000
40 C266.46-2.01%4907-28TSLA260918C00040000
35 C444.100%433712-15TSLA260918C00035000
30 C270.65-4.25%1107-29TSLA260918C00030000
25 C294.85-20.63%10010107-23TSLA260918C00025000
20 C290.25-32.36%2107-24TSLA260918C00020000
15 C421.02+4.20%2510-07TSLA260918C00015000
10 C311.90-14.56%12807-23TSLA260918C00010000
5 C300.00-1.64%12,09807-28TSLA260918C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P682.50+16.47%4107-31TSLA260918P00990000
980 P591.400%1005-05TSLA260918P00980000
970 P00%0TSLA260918P00970000
960 P00%0TSLA260918P00960000
950 P515.820%2001-22TSLA260918P00950000
940 P505.83+8.56%23901-22TSLA260918P00940000
930 P500.850%2011-07TSLA260918P00930000
920 P430.60-12.34%101412-22TSLA260918P00920000
910 P485.95+0.75%2410-17TSLA260918P00910000
900 P450.91-4.69%21812-31TSLA260918P00900000
890 P472.300%2210-16TSLA260918P00890000
880 P394.95-2.62%5912-22TSLA260918P00880000
870 P412.90-6.12%2512-30TSLA260918P00870000
860 P432.10-2.32%2710-17TSLA260918P00860000
850 P412.25-4.12%1910-20TSLA260918P00850000
840 P392.35-0.89%11201-12TSLA260918P00840000
830 P422.45+2.66%6910-10TSLA260918P00830000
820 P411.55+2.30%6710-10TSLA260918P00820000
810 P346.60-2.93%12612-15TSLA260918P00810000
800 P384.53+5.14%121202-12TSLA260918P00800000
790 P385.73+5.62%17202-04TSLA260918P00790000
780 P378.00+5.78%1403-18TSLA260918P00780000
770 P348.25+18.21%11101-20TSLA260918P00770000
760 P285.38-2.58%1412-22TSLA260918P00760000
750 P348.46-4.33%20006-12TSLA260918P00750000
740 P354.25+7.58%51206-10TSLA260918P00740000
730 P335.12+4.67%25202-23TSLA260918P00730000
720 P321.50+3.94%13202-23TSLA260918P00720000
710 P305.50+4.24%1106-05TSLA260918P00710000
700 P294.49+5.21%6107-06TSLA260918P00700000
690 P294.23+5.72%1107-13TSLA260918P00690000
680 P278.95+3.96%1107-02TSLA260918P00680000
670 P243.55-11.20%151505-22TSLA260918P00670000
660 P340.85+20.66%551107-23TSLA260918P00660000
650 P254.19+5.81%1107-13TSLA260918P00650000
640 P240.30+9.20%1107-02TSLA260918P00640000
635 P00%0TSLA260918P00635000
630 P232.20+3.75%44203-18TSLA260918P00630000
625 P00%0TSLA260918P00625000
620 P216.60+0.51%202006-08TSLA260918P00620000
615 P00%0TSLA260918P00615000
610 P206.75-5.74%151206-08TSLA260918P00610000
605 P00%0TSLA260918P00605000
600 P225.65+11.71%183007-20TSLA260918P00600000
595 P00%0TSLA260918P00595000
590 P282.52+47.68%4407-31TSLA260918P00590000
585 P00%0TSLA260918P00585000
580 P260.75+27.93%614007-23TSLA260918P00580000
575 P252.08+25.86%3307-23TSLA260918P00575000
570 P250.45+33.89%1363307-23TSLA260918P00570000
565 P246.000%10007-23TSLA260918P00565000
560 P240.30+56.70%85729507-23TSLA260918P00560000
555 P00%0TSLA260918P00555000
550 P227.85+34.50%314107-23TSLA260918P00550000
545 P226.31+34.07%161407-23TSLA260918P00545000
540 P222.25+31.04%664407-23TSLA260918P00540000
535 P211.65+36.51%27218307-23TSLA260918P00535000
530 P219.67+6.27%2107-24TSLA260918P00530000
525 P202.00+37.93%23715807-23TSLA260918P00525000
520 P207.23+3.68%1807-24TSLA260918P00520000
515 P197.25+49.66%382607-23TSLA260918P00515000
510 P187.25+43.62%108407-23TSLA260918P00510000
505 P181.75+45.17%533407-23TSLA260918P00505000
500 P190.69+0.13%1,87334407-31TSLA260918P00500000
495 P190.24+78.80%12907-28TSLA260918P00495000
490 P180.88+0.99%2607-27TSLA260918P00490000
485 P174.50+59.22%83607-24TSLA260918P00485000
480 P173.60+0.61%25307-30TSLA260918P00480000
475 P167.70+1.15%211407-30TSLA260918P00475000
470 P162.10-0.55%44307-31TSLA260918P00470000
465 P158.50-0.31%27107-28TSLA260918P00465000
460 P149.41-4.88%213507-31TSLA260918P00460000
455 P147.95+5.84%32607-30TSLA260918P00455000
450 P139.71-1.96%21,67907-31TSLA260918P00450000
445 P137.92-0.11%332807-30TSLA260918P00445000
440 P131.53+1.46%105,71507-31TSLA260918P00440000
435 P125.07-3.34%711,16907-30TSLA260918P00435000
430 P119.10-0.58%63,65907-31TSLA260918P00430000
425 P115.00-2.46%552,00307-31TSLA260918P00425000
420 P109.92-4.53%52,45307-31TSLA260918P00420000
415 P103.85-2.12%21390407-31TSLA260918P00415000
410 P99.27-3.55%232,74107-31TSLA260918P00410000
405 P100.28+4.40%21,73207-31TSLA260918P00405000
400 P88.51-3.21%9014,38607-31TSLA260918P00400000
395 P85.45-0.72%142,33407-31TSLA260918P00395000
390 P80.67-1.53%1,1286,03807-31TSLA260918P00390000
385 P75.61-1.31%162,34107-31TSLA260918P00385000
380 P70.73-2.20%388,69507-31TSLA260918P00380000
375 P66.89-2.71%972,39007-31TSLA260918P00375000
370 P62.15-1.79%1635,04107-31TSLA260918P00370000
365 P57.05-6.37%451,92907-31TSLA260918P00365000
360 P52.66-2.84%467,88707-31TSLA260918P00360000
355 P50.35-3.54%301,47007-31TSLA260918P00355000
350 P44.73-3.35%12010,21907-31TSLA260918P00350000
345 P41.48-4.14%3482,68907-31TSLA260918P00345000
340 P36.41-8.06%349,52507-31TSLA260918P00340000
335 P34.61-5.49%3111,07807-31TSLA260918P00335000
330 P31.13-0.38%806,38207-31TSLA260918P00330000
325 P26.35-7.71%252,13107-31TSLA260918P00325000
320 P24.00-7.41%4248,77907-31TSLA260918P00320000
315 P21.25-7.41%21097807-31TSLA260918P00315000
310 P18.67-8.93%6267,33407-31TSLA260918P00310000
305 P17.00-4.39%2711,49807-31TSLA260918P00305000
300 P13.95-9.71%51517,84507-31TSLA260918P00300000
295 P12.35-5.36%1911,78507-31TSLA260918P00295000
290 P10.25-10.79%5346,24607-31TSLA260918P00290000
285 P8.82-10.37%1371,11107-31TSLA260918P00285000
280 P7.50-10.50%1,8749,08907-31TSLA260918P00280000
275 P6.33-7.05%4651,31707-31TSLA260918P00275000
270 P5.32-11.33%3175,30907-31TSLA260918P00270000
265 P4.42-9.80%801,30907-31TSLA260918P00265000
260 P3.70-13.15%1867,84707-31TSLA260918P00260000
255 P3.15-9.48%7750407-31TSLA260918P00255000
250 P2.51-16.05%6159,47807-31TSLA260918P00250000
245 P2.30-8.37%3026407-31TSLA260918P00245000
240 P1.85-12.32%1443,10707-31TSLA260918P00240000
235 P1.53-12.57%41741907-31TSLA260918P00235000
230 P1.26-16.00%1361,64607-31TSLA260918P00230000
225 P1.31+1.55%3725307-31TSLA260918P00225000
220 P0.95-14.41%3611,79107-31TSLA260918P00220000
215 P0.97+1.04%32507-31TSLA260918P00215000
210 P0.74-13.95%271,52907-31TSLA260918P00210000
205 P0.64-32.63%72207-31TSLA260918P00205000
200 P0.57-16.18%976,15107-31TSLA260918P00200000
195 P0.52-37.35%265107-31TSLA260918P00195000
190 P0.52-3.70%556907-31TSLA260918P00190000
185 P0.46-20.69%2773507-31TSLA260918P00185000
180 P0.38-17.39%351,42807-31TSLA260918P00180000
175 P0.38-9.52%891,72707-31TSLA260918P00175000
170 P0.32-15.79%844,35807-31TSLA260918P00170000
165 P0.31-18.42%155207-31TSLA260918P00165000
160 P0.26-33.33%2537107-31TSLA260918P00160000
155 P0.27-15.63%130507-31TSLA260918P00155000
150 P0.23-8.00%3692,14807-31TSLA260918P00150000
145 P0.22-18.52%2018207-31TSLA260918P00145000
140 P0.210.00%291407-31TSLA260918P00140000
135 P0.22+10.00%718207-29TSLA260918P00135000
130 P0.20+11.11%135907-30TSLA260918P00130000
125 P0.18+20.00%118407-29TSLA260918P00125000
120 P0.12-14.29%2632,15307-31TSLA260918P00120000
115 P0.12-14.29%229207-30TSLA260918P00115000
110 P0.12-25.00%257307-31TSLA260918P00110000
100 P0.080.00%426,12607-31TSLA260918P00100000
90 P0.06-14.29%103,39307-30TSLA260918P00090000
80 P0.04-50.00%167507-29TSLA260918P00080000
70 P0.050.00%269607-29TSLA260918P00070000
60 P0.03+50.00%11,21507-29TSLA260918P00060000
50 P0.01-66.67%11,46807-29TSLA260918P00050000
45 P0.02-33.33%1741707-28TSLA260918P00045000
40 P0.020.00%186307-23TSLA260918P00040000
35 P0.15+400.00%41,47407-31TSLA260918P00035000
30 P0.01-50.00%10187007-23TSLA260918P00030000
25 P0.01-80.00%15,08207-23TSLA260918P00025000
20 P0.01-50.00%22,87407-24TSLA260918P00020000
15 P0.010.00%387107-24TSLA260918P00015000
10 P0.010.00%291106-30TSLA260918P00010000
5 P0.010.00%201,15707-10TSLA260918P00005000


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