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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,03096,49854,43571,999


TSLA Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Oct 16, 2026 Exp. - Max Pain @ $380.00

Puts
Calls


TSLA Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.18-5.26%1762,13207-31TSLA261016C00900000
890 C0.20-4.76%1021607-27TSLA261016C00890000
880 C0.21-50.00%1052507-27TSLA261016C00880000
870 C0.20+11.11%3067907-30TSLA261016C00870000
860 C0.18-58.14%46407-29TSLA261016C00860000
850 C0.21-4.55%1283307-28TSLA261016C00850000
840 C0.20-58.33%511507-28TSLA261016C00840000
830 C0.26-69.77%105407-27TSLA261016C00830000
820 C0.23-25.81%11,42707-28TSLA261016C00820000
810 C0.23-57.41%485607-31TSLA261016C00810000
800 C0.22-12.00%44,56807-31TSLA261016C00800000
790 C0.58-7.94%23307-20TSLA261016C00790000
780 C0.23-20.69%114107-28TSLA261016C00780000
770 C0.27-3.57%3028907-29TSLA261016C00770000
760 C0.26-16.13%129207-31TSLA261016C00760000
750 C0.27-12.90%121007-31TSLA261016C00750000
740 C0.30-9.09%17707-31TSLA261016C00740000
730 C0.31-8.82%111007-31TSLA261016C00730000
720 C0.350.00%215307-31TSLA261016C00720000
710 C0.37+5.71%128307-31TSLA261016C00710000
700 C0.38+8.57%111,29507-31TSLA261016C00700000
690 C0.39+5.41%227507-31TSLA261016C00690000
680 C0.42+5.00%11,49107-31TSLA261016C00680000
670 C0.410.00%31,35407-31TSLA261016C00670000
660 C0.49+11.36%410407-31TSLA261016C00660000
650 C0.47-2.08%546007-31TSLA261016C00650000
640 C0.49+8.89%2520507-31TSLA261016C00640000
630 C0.50+13.64%2,0011,80307-29TSLA261016C00630000
620 C0.57+14.00%119707-31TSLA261016C00620000
610 C0.62+10.71%2429707-31TSLA261016C00610000
600 C0.65+3.17%343,87607-31TSLA261016C00600000
590 C0.70+9.37%324907-31TSLA261016C00590000
580 C0.71+5.97%236907-31TSLA261016C00580000
570 C0.700.00%325007-30TSLA261016C00570000
560 C0.78+14.71%542607-30TSLA261016C00560000
555 C0.80+6.67%1807-31TSLA261016C00555000
550 C0.89+4.71%1032,21207-31TSLA261016C00550000
545 C0.86+2.38%126907-31TSLA261016C00545000
540 C0.780.00%246807-29TSLA261016C00540000
535 C0.76-14.61%130207-28TSLA261016C00535000
530 C0.99+11.24%431607-30TSLA261016C00530000
525 C1.06+9.28%532207-31TSLA261016C00525000
520 C1.10+4.76%22,26907-31TSLA261016C00520000
515 C1.06-1.85%10029207-30TSLA261016C00515000
510 C1.23+11.82%848407-31TSLA261016C00510000
505 C1.16+16.00%1223907-30TSLA261016C00505000
500 C1.39+8.59%2,1715,22907-31TSLA261016C00500000
495 C1.30+13.04%3133107-30TSLA261016C00495000
490 C1.41+15.57%3536007-30TSLA261016C00490000
485 C1.53+10.87%414907-31TSLA261016C00485000
480 C1.52-4.40%496207-31TSLA261016C00480000
475 C1.76+6.67%71,66807-31TSLA261016C00475000
470 C1.89+15.24%401,79507-31TSLA261016C00470000
465 C1.97+8.24%1848807-31TSLA261016C00465000
460 C2.13+15.76%602,51807-31TSLA261016C00460000
455 C2.150.00%730507-31TSLA261016C00455000
450 C2.45+10.86%3075,92907-31TSLA261016C00450000
445 C2.66+14.66%301,30307-31TSLA261016C00445000
440 C2.81+6.04%3679607-31TSLA261016C00440000
435 C3.10+12.73%131,11207-31TSLA261016C00435000
430 C3.30+6.45%227,42207-31TSLA261016C00430000
425 C3.60+18.03%651,61207-31TSLA261016C00425000
420 C3.75+2.46%881,95707-31TSLA261016C00420000
415 C4.20+12.00%12960407-31TSLA261016C00415000
410 C4.45+10.42%311,54407-31TSLA261016C00410000
405 C4.87+3.40%1943207-31TSLA261016C00405000
400 C5.35+10.08%9067,50107-31TSLA261016C00400000
395 C5.81+5.06%371,47407-31TSLA261016C00395000
390 C6.40+8.47%2492907-31TSLA261016C00390000
385 C6.65-0.15%5055907-31TSLA261016C00385000
380 C7.45+4.20%1,1162,98907-31TSLA261016C00380000
375 C8.45+3.05%691,43407-31TSLA261016C00375000
370 C9.15+5.54%2501,23507-31TSLA261016C00370000
365 C10.29+2.90%671,14407-31TSLA261016C00365000
360 C11.55+10.00%2732,18507-31TSLA261016C00360000
355 C12.60+10.04%2236807-31TSLA261016C00355000
350 C13.60+6.67%4832,59207-31TSLA261016C00350000
345 C15.00+5.63%8458007-31TSLA261016C00345000
340 C16.22+4.24%10764807-31TSLA261016C00340000
335 C18.15+6.14%491,12807-31TSLA261016C00335000
330 C20.45+6.23%2171,60107-31TSLA261016C00330000
325 C21.75+3.57%21772607-31TSLA261016C00325000
320 C23.90+5.99%3981,19307-31TSLA261016C00320000
315 C26.05+6.33%30742907-31TSLA261016C00315000
310 C28.32+4.89%6221,93107-31TSLA261016C00310000
305 C30.80+4.76%16755107-31TSLA261016C00305000
300 C34.00+6.92%20756307-31TSLA261016C00300000
295 C36.90+7.89%158607-31TSLA261016C00295000
290 C38.40+2.40%1518907-31TSLA261016C00290000
285 C41.57+4.06%35807-31TSLA261016C00285000
280 C46.40+2.20%1011007-31TSLA261016C00280000
275 C48.05+20.13%116507-30TSLA261016C00275000
270 C52.09+0.85%2011607-31TSLA261016C00270000
265 C56.90+7.66%2810707-31TSLA261016C00265000
260 C60.23+2.43%497007-31TSLA261016C00260000
255 C62.75+5.29%198307-30TSLA261016C00255000
250 C68.43-0.25%10523907-31TSLA261016C00250000
245 C61.85-13.44%14107-29TSLA261016C00245000
240 C73.35+1.24%122907-31TSLA261016C00240000
235 C80.64+3.36%16307-31TSLA261016C00235000
230 C79.10-5.35%1511707-31TSLA261016C00230000
225 C84.00-16.58%16707-28TSLA261016C00225000
220 C96.14+10.63%1151907-31TSLA261016C00220000
215 C96.22-1.46%16207-30TSLA261016C00215000
210 C103.45-47.55%105007-31TSLA261016C00210000
205 C108.80+2.88%114307-31TSLA261016C00205000
200 C112.80+2.08%711107-31TSLA261016C00200000
195 C118.00-1.67%15707-31TSLA261016C00195000
190 C120.39-41.22%15107-31TSLA261016C00190000
185 C238.46+10.94%162906-04TSLA261016C00185000
180 C136.50+13.00%29007-31TSLA261016C00180000
175 C126.05-5.51%210507-29TSLA261016C00175000
170 C00%0TSLA261016C00170000
165 C162.60-21.82%334507-23TSLA261016C00165000
160 C199.05-12.45%2204-06TSLA261016C00160000
155 C210.65-7.83%618204-02TSLA261016C00155000
150 C248.00+4.82%13907-13TSLA261016C00150000
145 C207.80-7.58%828604-06TSLA261016C00145000
140 C194.00-20.39%14507-23TSLA261016C00140000
135 C256.09+15.07%279904-15TSLA261016C00135000
130 C269.12+1.76%19507-14TSLA261016C00130000
125 C272.97+17.79%16306-11TSLA261016C00125000
120 C189.80-32.33%135007-31TSLA261016C00120000
115 C241.40-6.36%26804-06TSLA261016C00115000
110 C225.75-14.65%213007-23TSLA261016C00110000
105 C295.15+20.25%1015407-13TSLA261016C00105000
100 C229.38-23.58%113907-23TSLA261016C00100000
95 C319.82+3.01%1005-20TSLA261016C00095000
90 C324.94+12.77%1105-20TSLA261016C00090000
85 C326.05+1.21%1107-10TSLA261016C00085000
80 C00%0TSLA261016C00080000
75 C276.38+2.79%3304-08TSLA261016C00075000
70 C00%0TSLA261016C00070000
65 C00%0TSLA261016C00065000
60 C337.90+0.37%1107-14TSLA261016C00060000
55 C00%0TSLA261016C00055000
50 C259.27-25.82%1307-24TSLA261016C00050000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0TSLA261016P00900000
890 P00%0TSLA261016P00890000
880 P00%0TSLA261016P00880000
870 P00%0TSLA261016P00870000
860 P00%0TSLA261016P00860000
850 P00%0TSLA261016P00850000
840 P00%0TSLA261016P00840000
830 P00%0TSLA261016P00830000
820 P00%0TSLA261016P00820000
810 P00%0TSLA261016P00810000
800 P376.74+4.54%1105-15TSLA261016P00800000
790 P00%0TSLA261016P00790000
780 P00%0TSLA261016P00780000
770 P00%0TSLA261016P00770000
760 P00%0TSLA261016P00760000
750 P347.62+6.22%1105-19TSLA261016P00750000
740 P00%0TSLA261016P00740000
730 P305.800%1105-21TSLA261016P00730000
720 P00%0TSLA261016P00720000
710 P00%0TSLA261016P00710000
700 P290.80+2.98%64807-07TSLA261016P00700000
690 P00%0TSLA261016P00690000
680 P00%0TSLA261016P00680000
670 P00%0TSLA261016P00670000
660 P354.17-0.23%2007-30TSLA261016P00660000
650 P245.75+7.21%171507-07TSLA261016P00650000
640 P00%0TSLA261016P00640000
630 P00%0TSLA261016P00630000
620 P00%0TSLA261016P00620000
610 P00%0TSLA261016P00610000
600 P294.78+5.05%18507-30TSLA261016P00600000
590 P197.23+17.68%1107-13TSLA261016P00590000
580 P192.55+23.27%1207-16TSLA261016P00580000
570 P252.75+77.74%221507-23TSLA261016P00570000
560 P236.20+27.57%221507-23TSLA261016P00560000
555 P00%0TSLA261016P00555000
550 P226.50+27.10%1067107-23TSLA261016P00550000
545 P222.36+29.47%301507-23TSLA261016P00545000
540 P160.35+36.56%2206-23TSLA261016P00540000
535 P154.330%26606-10TSLA261016P00535000
530 P208.98+30.91%2407-23TSLA261016P00530000
525 P122.15+15.16%3407-10TSLA261016P00525000
520 P198.31+31.51%43707-23TSLA261016P00520000
515 P134.73+17.11%12207-17TSLA261016P00515000
510 P197.34-2.08%2107-31TSLA261016P00510000
505 P185.75+48.24%1307-23TSLA261016P00505000
500 P196.00+2.52%1107-28TSLA261016P00500000
495 P190.76+21.42%1707-28TSLA261016P00495000
490 P190.63+3.87%191207-29TSLA261016P00490000
485 P103.03+16.64%11707-16TSLA261016P00485000
480 P172.59+1.66%53707-28TSLA261016P00480000
475 P169.19-0.27%178707-30TSLA261016P00475000
470 P163.76+1.47%92507-28TSLA261016P00470000
465 P154.63-2.79%32407-31TSLA261016P00465000
460 P154.03-1.76%15707-30TSLA261016P00460000
455 P146.41+8.71%162007-24TSLA261016P00455000
450 P141.72-4.11%237907-31TSLA261016P00450000
445 P131.20-4.64%120707-31TSLA261016P00445000
440 P129.15-4.49%1629607-31TSLA261016P00440000
435 P124.70-4.77%122007-31TSLA261016P00435000
430 P121.36-8.48%560307-30TSLA261016P00430000
425 P115.45-3.25%154307-31TSLA261016P00425000
420 P110.65-2.65%674207-31TSLA261016P00420000
415 P106.05+0.08%178607-31TSLA261016P00415000
410 P101.37-10.69%1348507-30TSLA261016P00410000
405 P96.25-3.28%832707-31TSLA261016P00405000
400 P91.39-2.72%225,46807-31TSLA261016P00400000
395 P87.70-3.59%72,25207-31TSLA261016P00395000
390 P83.80-2.67%153,48107-31TSLA261016P00390000
385 P77.55-4.85%61,47207-31TSLA261016P00385000
380 P74.85+0.07%29,56407-31TSLA261016P00380000
375 P70.17-1.70%3373107-31TSLA261016P00375000
370 P64.77-2.67%181,83107-31TSLA261016P00370000
365 P60.68-6.31%101,13207-31TSLA261016P00365000
360 P57.15-5.38%114,70507-31TSLA261016P00360000
355 P53.95-0.46%111,09907-31TSLA261016P00355000
350 P49.04-1.59%1102,99007-31TSLA261016P00350000
345 P45.44-3.73%796707-31TSLA261016P00345000
340 P42.00-1.45%103,64607-31TSLA261016P00340000
335 P39.34-2.36%71,22407-31TSLA261016P00335000
330 P35.10-3.89%184,37407-31TSLA261016P00330000
325 P32.25-2.86%263,57507-31TSLA261016P00325000
320 P29.05-3.78%3815,22807-31TSLA261016P00320000
315 P26.32-4.12%421,80607-31TSLA261016P00315000
310 P23.85-5.17%1582,12507-31TSLA261016P00310000
305 P21.18-7.11%2272,56907-31TSLA261016P00305000
300 P19.15-4.96%1,4467,00307-31TSLA261016P00300000
295 P16.89-3.87%2993,60707-31TSLA261016P00295000
290 P14.99-4.22%483,13407-31TSLA261016P00290000
285 P13.18-11.25%1341,57207-31TSLA261016P00285000
280 P11.63-5.83%4333,08807-31TSLA261016P00280000
275 P10.26-7.48%2263,06907-31TSLA261016P00275000
270 P9.10-5.21%1351,65907-31TSLA261016P00270000
265 P7.76-6.84%5001,24007-31TSLA261016P00265000
260 P6.70-6.29%1004,62907-31TSLA261016P00260000
255 P5.85-4.88%411,33307-31TSLA261016P00255000
250 P4.98-5.86%1743,18907-31TSLA261016P00250000
245 P4.40-7.37%2878407-31TSLA261016P00245000
240 P3.75-3.85%2511,46807-31TSLA261016P00240000
235 P3.35-4.29%581,23107-31TSLA261016P00235000
230 P2.89-6.77%5222807-31TSLA261016P00230000
225 P2.47-11.79%2145507-31TSLA261016P00225000
220 P2.13-8.19%6192907-31TSLA261016P00220000
215 P1.90-4.04%1348807-31TSLA261016P00215000
210 P1.60-16.23%17558907-31TSLA261016P00210000
205 P1.50-2.60%612107-31TSLA261016P00205000
200 P1.19-10.53%7369107-31TSLA261016P00200000
195 P1.09-30.13%13729607-31TSLA261016P00195000
190 P0.96-11.93%16328707-31TSLA261016P00190000
185 P0.90-18.18%3159007-31TSLA261016P00185000
180 P0.84-5.62%2326107-31TSLA261016P00180000
175 P0.74-6.33%932307-31TSLA261016P00175000
170 P0.66-2.94%5025107-31TSLA261016P00170000
165 P0.65-15.58%113007-29TSLA261016P00165000
160 P0.55-9.84%2319507-31TSLA261016P00160000
155 P0.49-9.26%14207-31TSLA261016P00155000
150 P0.45-4.26%33260207-31TSLA261016P00150000
145 P0.40-2.44%215007-31TSLA261016P00145000
140 P0.36-10.00%29407-31TSLA261016P00140000
135 P0.38+15.15%1607-31TSLA261016P00135000
130 P0.32+6.67%310107-31TSLA261016P00130000
125 P0.33+26.92%14407-31TSLA261016P00125000
120 P0.26-10.34%13707-31TSLA261016P00120000
115 P0.23-11.54%14207-31TSLA261016P00115000
110 P0.20-13.04%4619507-31TSLA261016P00110000
105 P0.18-14.29%111707-31TSLA261016P00105000
100 P0.16-15.79%1236307-31TSLA261016P00100000
95 P0.12-29.41%39607-30TSLA261016P00095000
90 P0.130.00%1342407-31TSLA261016P00090000
85 P0.14+7.69%411007-31TSLA261016P00085000
80 P0.12+20.00%463407-30TSLA261016P00080000
75 P0.15-16.67%570707-31TSLA261016P00075000
70 P0.09+12.50%1841,17707-24TSLA261016P00070000
65 P0.07-12.50%1055507-30TSLA261016P00065000
60 P0.070.00%2152,57907-31TSLA261016P00060000
55 P0.16+60.00%2894,02007-31TSLA261016P00055000
50 P0.04-33.33%735,33607-31TSLA261016P00050000


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