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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
70,428285,76196,157219,171


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

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

Puts
Calls

TSLA Dec 18, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


TSLA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C0.55+14.58%8519,11607-31TSLA261218C00990000
980 C0.470.00%2596207-31TSLA261218C00980000
970 C0.45-21.05%291707-27TSLA261218C00970000
960 C0.57+14.00%25,69707-31TSLA261218C00960000
950 C0.450.00%176,21907-28TSLA261218C00950000
940 C0.48-36.84%11,90907-27TSLA261218C00940000
930 C0.75-37.50%345207-23TSLA261218C00930000
920 C0.55+14.58%156607-30TSLA261218C00920000
910 C0.60+13.21%167107-30TSLA261218C00910000
900 C0.68+11.48%1593,20507-31TSLA261218C00900000
890 C0.59-3.28%144807-31TSLA261218C00890000
880 C0.61-4.69%11,30107-31TSLA261218C00880000
870 C0.61-7.58%178507-31TSLA261218C00870000
860 C0.62-7.46%11,06107-31TSLA261218C00860000
850 C0.68+1.49%17,56607-31TSLA261218C00850000
840 C0.69+2.99%185007-31TSLA261218C00840000
830 C0.75+7.14%149907-31TSLA261218C00830000
820 C0.77+5.48%154807-31TSLA261218C00820000
810 C0.77+2.67%11,92607-31TSLA261218C00810000
800 C0.81-1.22%410,27107-31TSLA261218C00800000
790 C0.75-33.04%52,46207-28TSLA261218C00790000
780 C0.91+22.97%221,74407-31TSLA261218C00780000
770 C1.02+6.25%151,51707-29TSLA261218C00770000
760 C0.90+13.92%149607-30TSLA261218C00760000
750 C1.05+10.53%436,17907-31TSLA261218C00750000
740 C1.11-20.14%11,39507-27TSLA261218C00740000
730 C1.14+20.00%356,73107-31TSLA261218C00730000
720 C1.10+6.80%44,21507-31TSLA261218C00720000
710 C1.16+2.65%512,79407-31TSLA261218C00710000
700 C1.30+9.24%198,54307-31TSLA261218C00700000
690 C1.17+11.43%21,20607-30TSLA261218C00690000
680 C1.36+23.64%21,10907-31TSLA261218C00680000
670 C1.16-7.20%41,31507-29TSLA261218C00670000
660 C1.370.00%22,17707-31TSLA261218C00660000
650 C1.46-1.35%46,09007-31TSLA261218C00650000
640 C1.46+8.96%161907-30TSLA261218C00640000
630 C1.80+16.13%372107-31TSLA261218C00630000
620 C1.70+2.41%11,52207-31TSLA261218C00620000
610 C1.76-4.86%41,37007-31TSLA261218C00610000
600 C2.10+6.06%9913,57607-31TSLA261218C00600000
590 C1.99+9.34%12,03607-30TSLA261218C00590000
580 C2.33+9.91%563,48007-31TSLA261218C00580000
570 C2.56+26.73%1,5092,87507-31TSLA261218C00570000
560 C2.30-9.09%13,85307-31TSLA261218C00560000
550 C2.90+7.41%9610,01707-31TSLA261218C00550000
540 C3.15+11.31%1524,43207-31TSLA261218C00540000
530 C3.43+12.09%2652,19807-31TSLA261218C00530000
520 C3.70+10.45%661,78607-31TSLA261218C00520000
510 C3.98+6.13%1363,18707-31TSLA261218C00510000
500 C4.35+7.41%86817,61107-31TSLA261218C00500000
490 C4.72+2.61%1991,82807-31TSLA261218C00490000
480 C5.21+3.17%1,1524,61107-31TSLA261218C00480000
470 C5.85+6.36%653,71107-31TSLA261218C00470000
465 C6.15+12.23%1779907-31TSLA261218C00465000
460 C6.60+4.76%565,00707-31TSLA261218C00460000
455 C6.85+5.38%558307-31TSLA261218C00455000
450 C7.46+7.34%2897,63507-31TSLA261218C00450000
445 C7.70+4.76%542,34807-31TSLA261218C00445000
440 C8.27+5.48%853,55807-31TSLA261218C00440000
435 C8.41+6.46%625,21307-31TSLA261218C00435000
430 C9.02+2.38%3453,67907-31TSLA261218C00430000
425 C9.98+9.07%4371,09007-31TSLA261218C00425000
420 C10.20+4.62%6945,67907-31TSLA261218C00420000
415 C10.70+6.89%21134607-31TSLA261218C00415000
410 C11.62+4.68%2262,67607-31TSLA261218C00410000
405 C12.65+8.30%17970607-31TSLA261218C00405000
400 C13.00+5.61%68513,45507-31TSLA261218C00400000
395 C13.95+8.48%1231,05407-31TSLA261218C00395000
390 C15.01+9.16%1192,52007-31TSLA261218C00390000
385 C15.66+7.48%7751307-31TSLA261218C00385000
380 C17.00+6.25%835,86407-31TSLA261218C00380000
375 C17.85+7.53%8169107-31TSLA261218C00375000
370 C19.25+6.94%472,48907-31TSLA261218C00370000
365 C20.20+5.21%9549907-31TSLA261218C00365000
360 C21.50+3.37%652,07307-31TSLA261218C00360000
355 C22.55+0.89%4521407-31TSLA261218C00355000
350 C24.30+4.61%5065,77507-31TSLA261218C00350000
345 C26.08+3.49%6628707-31TSLA261218C00345000
340 C27.95+4.49%2392,06807-31TSLA261218C00340000
335 C28.85+1.94%15954107-31TSLA261218C00335000
330 C31.16+3.18%1125,34407-31TSLA261218C00330000
325 C33.65+5.16%5668007-31TSLA261218C00325000
320 C35.66+2.77%891,77507-31TSLA261218C00320000
315 C38.37+6.67%13535507-31TSLA261218C00315000
310 C39.60+4.54%3461,79307-31TSLA261218C00310000
305 C42.30+4.96%23047407-31TSLA261218C00305000
300 C45.11+3.82%1935,79807-31TSLA261218C00300000
295 C47.00+8.92%811507-31TSLA261218C00295000
290 C50.13+1.23%132,05707-31TSLA261218C00290000
285 C50.19-1.06%210307-31TSLA261218C00285000
280 C55.20+0.64%461,47007-31TSLA261218C00280000
275 C59.56+4.03%267907-31TSLA261218C00275000
270 C61.89+4.58%261,63207-31TSLA261218C00270000
265 C64.34+7.90%32707-31TSLA261218C00265000
260 C69.05+0.64%2462,23607-31TSLA261218C00260000
250 C73.85-1.53%292,40807-31TSLA261218C00250000
245 C77.40+7.50%575707-31TSLA261218C00245000
240 C78.40+1.62%161,70607-29TSLA261218C00240000
235 C85.20+9.27%21,12307-30TSLA261218C00235000
230 C87.40+0.70%71,37107-31TSLA261218C00230000
225 C95.24+3.75%681007-31TSLA261218C00225000
220 C96.50+3.32%12,17507-30TSLA261218C00220000
215 C93.25-7.58%21,04207-29TSLA261218C00215000
210 C106.35+2.26%369507-30TSLA261218C00210000
205 C108.32-6.60%120807-29TSLA261218C00205000
200 C118.15+0.64%54,06307-31TSLA261218C00200000
195 C117.66-51.26%139507-30TSLA261218C00195000
190 C123.30+2.75%669107-30TSLA261218C00190000
185 C123.98-7.21%356907-28TSLA261218C00185000
180 C134.25+0.75%71,51707-30TSLA261218C00180000
175 C139.30+8.40%11,20807-31TSLA261218C00175000
170 C135.70-6.28%691107-28TSLA261218C00170000
165 C144.65-4.00%178607-28TSLA261218C00165000
160 C152.73-2.22%1160307-27TSLA261218C00160000
155 C152.75-2.86%1146707-29TSLA261218C00155000
150 C155.36-3.83%122,47507-29TSLA261218C00150000
145 C165.05+2.93%132507-30TSLA261218C00145000
140 C167.26-2.13%259307-28TSLA261218C00140000
135 C179.97+3.79%132707-31TSLA261218C00135000
130 C180.84-6.58%124907-27TSLA261218C00130000
125 C200.60-27.50%156207-23TSLA261218C00125000
120 C189.75-27.96%147907-27TSLA261218C00120000
115 C270.95-2.76%1411707-17TSLA261218C00115000
110 C199.97-1.35%430907-27TSLA261218C00110000
105 C268.05-15.78%84,92107-20TSLA261218C00105000
100 C224.40-17.76%101,17607-23TSLA261218C00100000
95 C303.60-12.05%420306-18TSLA261218C00095000
90 C218.99-6.98%457007-30TSLA261218C00090000
85 C223.81-30.23%435207-30TSLA261218C00085000
80 C315.81-10.10%31,07307-13TSLA261218C00080000
75 C342.70+5.41%188806-30TSLA261218C00075000
50 C257.50-5.38%275307-27TSLA261218C00050000
45 C343.99+1.29%341904-15TSLA261218C00045000
40 C359.87-1.07%1803-12TSLA261218C00040000
35 C357.95-3.01%509306-10TSLA261218C00035000
30 C363.03+1.52%606906-10TSLA261218C00030000
25 C297.62-22.70%11,61807-23TSLA261218C00025000
20 C390.39+1.17%134206-15TSLA261218C00020000
15 C414.98+4.24%1813005-08TSLA261218C00015000
10 C407.00+2.86%157606-30TSLA261218C00010000
5 C301.44+0.44%1010,78207-31TSLA261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P567.73-12.41%1006-04TSLA261218P00990000
980 P578.52+3.05%2103-16TSLA261218P00980000
970 P549.00+2.56%2102-09TSLA261218P00970000
960 P522.50-0.46%6401-28TSLA261218P00960000
950 P525.25-3.00%40106-03TSLA261218P00950000
940 P506.45+3.90%323001-08TSLA261218P00940000
930 P530.85+8.22%123403-04TSLA261218P00930000
920 P485.20+2.48%16301-27TSLA261218P00920000
910 P477.25+1.80%55901-27TSLA261218P00910000
900 P534.52+10.78%1304-14TSLA261218P00900000
890 P503.91+10.49%112903-24TSLA261218P00890000
880 P461.80+3.88%13302-03TSLA261218P00880000
870 P466.65-7.59%23806-12TSLA261218P00870000
860 P427.80+0.21%13002-12TSLA261218P00860000
850 P418.65-2.03%31301-27TSLA261218P00850000
840 P429.30+4.20%12202-17TSLA261218P00840000
830 P413.40+6.76%4406-01TSLA261218P00830000
820 P424.05+2.73%1803-04TSLA261218P00820000
810 P403.85+6.84%2203-05TSLA261218P00810000
800 P369.32-6.18%42705-22TSLA261218P00800000
790 P383.79-1.74%82603-05TSLA261218P00790000
780 P387.89+6.67%41406-05TSLA261218P00780000
770 P376.95+10.00%9106-05TSLA261218P00770000
760 P367.77+3.93%171306-05TSLA261218P00760000
750 P343.60-1.69%51506-16TSLA261218P00750000
740 P357.96+2.89%363606-10TSLA261218P00740000
730 P347.96+2.89%42406-10TSLA261218P00730000
720 P313.80-3.70%5706-16TSLA261218P00720000
710 P318.62+6.64%1107-16TSLA261218P00710000
700 P373.15+22.10%5407-23TSLA261218P00700000
690 P290.50+4.91%1207-09TSLA261218P00690000
680 P300.00+8.47%1107-21TSLA261218P00680000
670 P276.15+1.41%124506-18TSLA261218P00670000
660 P278.37+3.49%1207-17TSLA261218P00660000
650 P329.90+27.62%2,672107-23TSLA261218P00650000
640 P317.90+22.94%85418907-23TSLA261218P00640000
630 P311.05+20.15%2,04645107-23TSLA261218P00630000
620 P297.90+21.79%1,847107-23TSLA261218P00620000
610 P287.85+24.66%1,075107-23TSLA261218P00610000
600 P293.24+4.99%472607-24TSLA261218P00600000
590 P215.75-0.16%2350306-25TSLA261218P00590000
580 P274.20+1.37%49048607-27TSLA261218P00580000
570 P265.78+0.58%1107-28TSLA261218P00570000
560 P254.30+59.54%800107-27TSLA261218P00560000
550 P239.64-0.38%113007-31TSLA261218P00550000
540 P233.10+7.20%90076207-28TSLA261218P00540000
530 P224.17+2.15%1153707-30TSLA261218P00530000
520 P214.43+1.09%154507-30TSLA261218P00520000
510 P202.03+4.18%649707-27TSLA261218P00510000
500 P193.00-0.46%46,05707-31TSLA261218P00500000
490 P180.16-1.98%151807-31TSLA261218P00490000
480 P175.85-0.87%13,22607-31TSLA261218P00480000
470 P163.30-3.67%91,84107-31TSLA261218P00470000
465 P159.21+94.02%113507-28TSLA261218P00465000
460 P150.00-1.45%11,78107-31TSLA261218P00460000
455 P150.10-0.51%47407-31TSLA261218P00455000
450 P142.82-7.26%62,55707-30TSLA261218P00450000
445 P141.70-1.38%123107-30TSLA261218P00445000
440 P138.78+4.68%33,60507-31TSLA261218P00440000
435 P131.65-1.31%136707-30TSLA261218P00435000
430 P127.80-5.12%27,35807-30TSLA261218P00430000
425 P121.90+0.33%1064107-31TSLA261218P00425000
420 P116.04-3.58%132,34607-30TSLA261218P00420000
415 P112.78-6.58%131907-30TSLA261218P00415000
410 P109.00+2.25%13,78507-31TSLA261218P00410000
405 P100.00-2.32%1143207-31TSLA261218P00405000
400 P95.60-2.73%106,62607-31TSLA261218P00400000
395 P98.00+2.44%170607-31TSLA261218P00395000
390 P88.90-0.67%35,96907-31TSLA261218P00390000
385 P84.75-0.07%635007-31TSLA261218P00385000
380 P82.64+0.23%195,56207-31TSLA261218P00380000
375 P77.18-10.38%1083207-31TSLA261218P00375000
370 P72.40-3.18%293,58107-31TSLA261218P00370000
365 P69.60-3.92%255707-31TSLA261218P00365000
360 P66.98+2.73%194,49907-31TSLA261218P00360000
355 P62.160.00%1966807-31TSLA261218P00355000
350 P57.58-1.91%7711,49507-31TSLA261218P00350000
345 P57.75+5.50%973607-31TSLA261218P00345000
340 P52.38+0.73%327,09907-31TSLA261218P00340000
335 P47.80-6.00%1164007-31TSLA261218P00335000
330 P43.85-2.56%393,43707-31TSLA261218P00330000
325 P41.50-1.17%1772,20307-31TSLA261218P00325000
320 P40.31+2.00%375,91907-31TSLA261218P00320000
315 P36.62-3.12%153407-31TSLA261218P00315000
310 P33.30-2.80%1513,49407-31TSLA261218P00310000
305 P30.90-2.52%8681307-31TSLA261218P00305000
300 P28.13-2.77%23610,50907-31TSLA261218P00300000
295 P25.88-2.74%91,07907-31TSLA261218P00295000
290 P23.80-1.45%1417,61307-31TSLA261218P00290000
285 P21.70-3.90%11671507-31TSLA261218P00285000
280 P19.85-2.46%528,79707-31TSLA261218P00280000
275 P18.50-1.23%433,32607-31TSLA261218P00275000
270 P16.58-2.18%399,03807-31TSLA261218P00270000
265 P15.02-2.15%1746707-31TSLA261218P00265000
260 P13.65-1.09%199,04607-31TSLA261218P00260000
250 P10.69-4.38%14111,25207-31TSLA261218P00250000
245 P10.25+2.09%394,00807-31TSLA261218P00245000
240 P8.76-0.34%333,88607-31TSLA261218P00240000
235 P7.71-10.76%541,77407-31TSLA261218P00235000
230 P6.77-7.26%323,06907-31TSLA261218P00230000
225 P5.90-8.53%1753,20307-31TSLA261218P00225000
220 P5.28-6.71%2633,41407-31TSLA261218P00220000
215 P4.81-2.43%102,00307-31TSLA261218P00215000
210 P4.34-1.81%1171,69607-31TSLA261218P00210000
205 P3.85-6.10%31,77607-31TSLA261218P00205000
200 P3.35-3.74%1,36110,56807-31TSLA261218P00200000
195 P2.98-7.45%1901,11207-31TSLA261218P00195000
190 P2.63-4.01%1492,53407-31TSLA261218P00190000
185 P2.36-5.22%3503,80007-31TSLA261218P00185000
180 P2.08-8.77%3153,53807-31TSLA261218P00180000
175 P2.00-4.31%11,80807-31TSLA261218P00175000
170 P1.78-7.77%11,70707-31TSLA261218P00170000
165 P1.70-11.92%21,97607-30TSLA261218P00165000
160 P1.35-10.60%84,74107-31TSLA261218P00160000
155 P1.22-11.59%12,31307-31TSLA261218P00155000
150 P1.08-6.90%94,16107-31TSLA261218P00150000
145 P1.04-4.59%177007-31TSLA261218P00145000
140 P1.00-11.50%51,71107-30TSLA261218P00140000
135 P0.83-17.82%11,34807-31TSLA261218P00135000
130 P0.95+3.26%15,35207-29TSLA261218P00130000
125 P0.68-12.82%61,93007-31TSLA261218P00125000
120 P0.70+11.11%264,37907-27TSLA261218P00120000
115 P0.60-3.23%11,32407-31TSLA261218P00115000
110 P0.55+1.85%12,96607-31TSLA261218P00110000
105 P0.51+4.08%12,08507-31TSLA261218P00105000
100 P0.440.00%58,12007-31TSLA261218P00100000
95 P0.47+17.50%994407-24TSLA261218P00095000
90 P0.390.00%162007-30TSLA261218P00090000
85 P0.33-8.33%277507-31TSLA261218P00085000
80 P0.28-9.68%11,67407-31TSLA261218P00080000
75 P0.29+7.41%83,29807-31TSLA261218P00075000
50 P0.12+9.09%102,79707-31TSLA261218P00050000
45 P0.10+66.67%304,55907-24TSLA261218P00045000
40 P0.11+83.33%43,08307-27TSLA261218P00040000
35 P0.06-14.29%295307-29TSLA261218P00035000
30 P0.05+150.00%52,33907-24TSLA261218P00030000
25 P0.03+50.00%311,76807-24TSLA261218P00025000
20 P0.02-84.62%72,27007-08TSLA261218P00020000
15 P0.03+50.00%11,24907-15TSLA261218P00015000
10 P0.010.00%517,20307-21TSLA261218P00010000
5 P0.01-87.50%109,96507-22TSLA261218P00005000


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