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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
85,888540,88488,546211,326


TSLA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jan 15, 2027 Exp. - Max Pain @ $330.00

Puts
Calls


TSLA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C0.75+13.64%8213,51607-31TSLA270115C00990000
980 C0.58-32.56%51,19907-28TSLA270115C00980000
970 C0.73+7.35%160907-31TSLA270115C00970000
960 C0.78+6.85%81111,63507-31TSLA270115C00960000
950 C0.70-1.41%3616,88707-31TSLA270115C00950000
940 C0.84+13.51%11493,56107-31TSLA270115C00940000
930 C0.76+5.56%361907-30TSLA270115C00930000
920 C0.73-23.16%31,18607-27TSLA270115C00920000
910 C0.75-22.68%21,07207-27TSLA270115C00910000
900 C0.91+8.33%2712,98707-31TSLA270115C00900000
890 C0.77-6.10%21,86407-29TSLA270115C00890000
880 C0.95+6.74%201,85507-31TSLA270115C00880000
870 C0.71-34.26%7970807-28TSLA270115C00870000
860 C0.89+11.25%52,97907-30TSLA270115C00860000
850 C0.93+10.71%102,57307-30TSLA270115C00850000
840 C0.90-34.31%1641,15207-27TSLA270115C00840000
830 C0.87-10.31%11,26307-29TSLA270115C00830000
820 C1.23-10.22%2667807-24TSLA270115C00820000
810 C1.03+7.29%1098407-30TSLA270115C00810000
800 C1.25+11.61%4611,01207-31TSLA270115C00800000
790 C1.02-14.29%14,96207-29TSLA270115C00790000
780 C1.33+14.66%172,13107-31TSLA270115C00780000
770 C1.19+11.21%177607-30TSLA270115C00770000
760 C1.34+21.82%21,00907-31TSLA270115C00760000
750 C1.41+5.22%155,57707-31TSLA270115C00750000
740 C1.48+12.98%251,37807-31TSLA270115C00740000
730 C1.35-2.17%23,52407-31TSLA270115C00730000
720 C1.41+7.63%14,55507-30TSLA270115C00720000
710 C1.64+9.33%55,89007-31TSLA270115C00710000
700 C1.78+11.25%16315,65107-31TSLA270115C00700000
690 C1.80+14.65%3012,97307-31TSLA270115C00690000
680 C1.92+12.94%61,27207-31TSLA270115C00680000
670 C1.93+12.21%42,08607-31TSLA270115C00670000
660 C1.84-5.15%21,67307-31TSLA270115C00660000
650 C2.15+9.69%164,98707-31TSLA270115C00650000
640 C2.09+5.03%12,30707-31TSLA270115C00640000
630 C2.36+8.76%111,69007-31TSLA270115C00630000
620 C2.57+13.22%165,83207-31TSLA270115C00620000
610 C2.48-0.40%422,42607-31TSLA270115C00610000
600 C2.90+11.54%38716,36407-31TSLA270115C00600000
590 C3.05+15.09%441,40907-31TSLA270115C00590000
580 C3.30+10.00%581,42407-31TSLA270115C00580000
570 C3.50+8.70%91,91707-31TSLA270115C00570000
560 C3.73+15.12%161,94407-31TSLA270115C00560000
550 C3.97+11.83%3207,96307-31TSLA270115C00550000
540 C4.28+9.46%282,99807-31TSLA270115C00540000
530 C4.67+13.90%773,21207-31TSLA270115C00530000
520 C5.00+9.65%5184,12907-31TSLA270115C00520000
510 C5.44+4.62%2963,50607-31TSLA270115C00510000
500 C5.90+7.27%1,04427,84907-31TSLA270115C00500000
490 C6.46+8.57%1363,23307-31TSLA270115C00490000
480 C7.25+10.35%1984,76307-31TSLA270115C00480000
470 C7.80+4.00%1692,88807-31TSLA270115C00470000
460 C8.60+7.50%2676,54107-31TSLA270115C00460000
450 C9.80+10.11%61713,87007-31TSLA270115C00450000
440 C10.70+7.75%1977,60307-31TSLA270115C00440000
430 C11.76+5.95%1284,29307-31TSLA270115C00430000
420 C12.95+4.44%2148,43507-31TSLA270115C00420000
410 C14.62+5.87%1073,91807-31TSLA270115C00410000
400 C16.02+5.26%1,73132,89607-31TSLA270115C00400000
390 C18.25+7.16%2263,08907-31TSLA270115C00390000
380 C20.40+5.86%4983,64007-31TSLA270115C00380000
370 C22.63+6.75%3692,96007-31TSLA270115C00370000
360 C25.72+6.55%1594,45607-31TSLA270115C00360000
350 C28.20+5.42%61111,19707-31TSLA270115C00350000
340 C31.20+1.04%1201,79907-31TSLA270115C00340000
330 C35.50+5.65%873,55007-31TSLA270115C00330000
320 C40.00+3.49%1113,20207-31TSLA270115C00320000
310 C44.23+5.31%4283,70107-31TSLA270115C00310000
300 C49.00+4.14%1,23610,81807-31TSLA270115C00300000
290 C53.41+3.71%1189307-31TSLA270115C00290000
280 C58.80+2.89%82,38407-31TSLA270115C00280000
270 C66.35+2.95%1,0123,10507-31TSLA270115C00270000
260 C72.65+4.32%41,59807-31TSLA270115C00260000
250 C80.30+4.29%663,04607-31TSLA270115C00250000
245 C79.97+0.72%259107-31TSLA270115C00245000
240 C87.48+5.08%81,74507-31TSLA270115C00240000
235 C85.55-1.78%1534707-31TSLA270115C00235000
230 C92.00+1.10%384807-31TSLA270115C00230000
225 C98.20+4.64%246507-31TSLA270115C00225000
220 C98.17+4.97%381,36207-30TSLA270115C00220000
215 C99.75-3.07%1128907-29TSLA270115C00215000
210 C104.50-5.43%199607-31TSLA270115C00210000
205 C114.50-8.36%524807-24TSLA270115C00205000
200 C119.19+2.00%143,92207-31TSLA270115C00200000
195 C114.98-8.02%228507-29TSLA270115C00195000
190 C128.37-8.56%138507-27TSLA270115C00190000
185 C137.31-41.52%117307-24TSLA270115C00185000
180 C132.45-2.75%148707-28TSLA270115C00180000
175 C139.62+0.09%725107-30TSLA270115C00175000
170 C159.94-26.63%4093207-23TSLA270115C00170000
165 C252.23+28.95%1012305-20TSLA270115C00165000
160 C151.90-8.71%547007-27TSLA270115C00160000
155 C159.30-9.46%820607-24TSLA270115C00155000
150 C160.10+1.99%111,54807-30TSLA270115C00150000
145 C267.00-5.92%719706-22TSLA270115C00145000
140 C167.29-10.90%139607-29TSLA270115C00140000
135 C190.66-21.18%125707-23TSLA270115C00135000
130 C195.43-21.76%181207-23TSLA270115C00130000
125 C187.10-25.58%213107-27TSLA270115C00125000
120 C190.39-7.12%449207-27TSLA270115C00120000
115 C299.50+29.29%330505-20TSLA270115C00115000
110 C191.40-4.82%322107-29TSLA270115C00110000
105 C250.70-4.62%415504-06TSLA270115C00105000
100 C212.83+1.01%21,18207-31TSLA270115C00100000
95 C312.00+7.54%515106-16TSLA270115C00095000
90 C233.05-24.77%3483007-23TSLA270115C00090000
85 C309.20-2.73%15706-05TSLA270115C00085000
80 C229.06-6.44%111007-28TSLA270115C00080000
75 C310.44-19.14%14604-01TSLA270115C00075000
70 C373.95-0.05%18405-28TSLA270115C00070000
65 C364.29+48.02%202709-19TSLA270115C00065000
60 C310.95+0.88%106104-27TSLA270115C00060000
55 C341.25-5.32%3907-08TSLA270115C00055000
50 C259.00-4.60%2013107-30TSLA270115C00050000
45 C355.25-10.86%22303-16TSLA270115C00045000
40 C298.63-19.29%123607-23TSLA270115C00040000
35 C361.00-3.22%110707-08TSLA270115C00035000
30 C365.00-0.54%23107-16TSLA270115C00030000
25 C400.00+1.52%322007-01TSLA270115C00025000
20 C398.42-2.82%339105-18TSLA270115C00020000
15 C387.62+1.34%212203-02TSLA270115C00015000
10 C295.00+0.68%13,58007-31TSLA270115C00010000
5 C305.25+0.68%931,40407-30TSLA270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P576.20-1.94%8105-20TSLA270115P00990000
980 P541.17+1.09%1101-30TSLA270115P00980000
970 P531.53-0.76%11801-30TSLA270115P00970000
960 P520.50+1.36%21101-30TSLA270115P00960000
950 P511.35+1.29%2101-30TSLA270115P00950000
940 P494.90+0.85%35012-12TSLA270115P00940000
930 P491.03-2.36%46501-14TSLA270115P00930000
920 P476.37-1.37%140401-16TSLA270115P00920000
910 P510.59+6.34%22507-14TSLA270115P00910000
900 P491.65+0.72%5605002-26TSLA270115P00900000
890 P490.75+3.98%21707-14TSLA270115P00890000
880 P462.25+0.04%2902-13TSLA270115P00880000
870 P452.60+0.02%22702-13TSLA270115P00870000
860 P419.55-5.28%101005-27TSLA270115P00860000
850 P433.15+6.29%22402-13TSLA270115P00850000
840 P419.10-0.98%4105-21TSLA270115P00840000
830 P412.95-0.13%23002-13TSLA270115P00830000
820 P409.99+9.28%11105-18TSLA270115P00820000
810 P399.85+9.65%12005-18TSLA270115P00810000
800 P474.67+13.02%1107-23TSLA270115P00800000
790 P374.65-1.69%394202-25TSLA270115P00790000
780 P412.80+3.72%24603-27TSLA270115P00780000
770 P375.65-1.49%51507-15TSLA270115P00770000
760 P338.55-12.03%2205-21TSLA270115P00760000
750 P358.10+9.81%2207-02TSLA270115P00750000
740 P349.00+13.00%151507-02TSLA270115P00740000
730 P338.94+9.88%232307-02TSLA270115P00730000
720 P336.45+3.76%211703-24TSLA270115P00720000
710 P319.70-7.64%4404-15TSLA270115P00710000
700 P393.01+0.64%10107-30TSLA270115P00700000
690 P299.60-9.08%330207-02TSLA270115P00690000
680 P358.00+18.10%91120807-23TSLA270115P00680000
670 P347.95+19.83%601307-23TSLA270115P00670000
660 P340.50+22.17%4769607-23TSLA270115P00660000
650 P343.50+1.01%155207-30TSLA270115P00650000
640 P317.60+21.62%3,54278107-23TSLA270115P00640000
630 P308.80+20.35%96164007-23TSLA270115P00630000
620 P296.36+21.00%7291207-23TSLA270115P00620000
610 P227.57-0.89%938507-17TSLA270115P00610000
600 P291.60+0.33%662207-31TSLA270115P00600000
590 P281.80+0.55%682307-31TSLA270115P00590000
580 P267.70-1.07%321107-31TSLA270115P00580000
570 P260.70+0.51%2706007-30TSLA270115P00570000
560 P251.07-0.22%683207-27TSLA270115P00560000
550 P242.34-0.02%1060707-31TSLA270115P00550000
540 P233.70-3.23%1025707-30TSLA270115P00540000
530 P231.50+3.53%20338507-29TSLA270115P00530000
520 P210.46-1.59%169707-30TSLA270115P00520000
510 P204.52-1.54%161507-30TSLA270115P00510000
500 P190.60-2.19%282,12707-31TSLA270115P00500000
490 P180.09-2.05%454307-31TSLA270115P00490000
480 P170.50-1.16%22,17107-31TSLA270115P00480000
470 P164.15-2.06%489207-31TSLA270115P00470000
460 P152.47-2.33%41,93707-31TSLA270115P00460000
450 P141.93-2.12%42,76507-31TSLA270115P00450000
440 P137.26+2.49%23,02107-31TSLA270115P00440000
430 P127.53+1.96%53,40207-31TSLA270115P00430000
420 P115.85-4.41%92,92107-31TSLA270115P00420000
410 P108.15-2.62%1453,51207-30TSLA270115P00410000
400 P98.09-1.42%7010,73207-31TSLA270115P00400000
390 P89.39-3.62%165,43107-31TSLA270115P00390000
380 P83.18+0.30%196,03807-31TSLA270115P00380000
370 P72.07-4.69%23,49007-31TSLA270115P00370000
360 P69.95+3.25%69,51707-31TSLA270115P00360000
350 P61.20+1.16%1010,80707-31TSLA270115P00350000
340 P55.38-0.66%13,70407-31TSLA270115P00340000
330 P47.90-0.21%457,99507-31TSLA270115P00330000
320 P41.00-5.07%455,14107-31TSLA270115P00320000
310 P35.60-2.79%1264,20907-31TSLA270115P00310000
300 P30.96-2.73%1,25522,60107-31TSLA270115P00300000
290 P26.55-1.92%2292,52407-31TSLA270115P00290000
280 P22.25-2.15%2948,31107-31TSLA270115P00280000
270 P18.48-3.50%2065,99107-31TSLA270115P00270000
260 P15.45-1.40%3495,78307-31TSLA270115P00260000
250 P12.80-3.40%30611,41807-31TSLA270115P00250000
245 P11.95+2.31%2092,87607-31TSLA270115P00245000
240 P10.37-1.61%1375,54307-31TSLA270115P00240000
235 P9.70-4.90%122,59707-31TSLA270115P00235000
230 P8.43-1.29%317,02507-31TSLA270115P00230000
225 P7.80+2.09%71,13807-31TSLA270115P00225000
220 P6.77-5.31%344,19407-31TSLA270115P00220000
215 P6.12-0.65%6462007-31TSLA270115P00215000
210 P5.46+0.18%2405,33707-31TSLA270115P00210000
205 P5.25-13.93%2299907-30TSLA270115P00205000
200 P4.26-2.96%4112,21707-31TSLA270115P00200000
195 P3.90-20.41%13,40007-30TSLA270115P00195000
190 P3.38-3.43%112,08007-31TSLA270115P00190000
185 P3.14-4.85%5860507-31TSLA270115P00185000
180 P2.69-8.19%1913,04807-31TSLA270115P00180000
175 P2.52-5.97%13,78307-31TSLA270115P00175000
170 P2.14-9.32%181,11807-31TSLA270115P00170000
165 P1.92-5.88%2784007-31TSLA270115P00165000
160 P1.70-12.37%23,41107-31TSLA270115P00160000
155 P1.75-3.31%453207-30TSLA270115P00155000
150 P1.37-8.67%1310,49107-31TSLA270115P00150000
145 P1.42-5.33%122607-29TSLA270115P00145000
140 P1.25-9.42%151,68507-30TSLA270115P00140000
135 P1.07-8.55%21,03007-31TSLA270115P00135000
130 P0.96-4.95%204,08807-31TSLA270115P00130000
125 P0.97-5.83%51,20907-30TSLA270115P00125000
120 P0.77-9.41%51,26607-31TSLA270115P00120000
115 P0.73-8.75%195307-31TSLA270115P00115000
110 P0.73+4.29%521,37807-29TSLA270115P00110000
105 P0.65-4.41%5065407-29TSLA270115P00105000
100 P0.55-3.51%135,18407-31TSLA270115P00100000
95 P0.50-10.71%11,26507-31TSLA270115P00095000
90 P0.490.00%248207-30TSLA270115P00090000
85 P0.42+5.00%1027607-31TSLA270115P00085000
80 P0.40+37.93%92,45607-24TSLA270115P00080000
75 P0.33-2.94%273307-29TSLA270115P00075000
70 P0.33+10.00%34,04107-29TSLA270115P00070000
65 P0.21+23.53%3729107-23TSLA270115P00065000
60 P0.21+10.53%2460607-28TSLA270115P00060000
55 P0.19+26.67%968507-24TSLA270115P00055000
50 P0.13-13.33%104,49307-30TSLA270115P00050000
45 P0.14+16.67%147607-27TSLA270115P00045000
40 P0.08-20.00%593907-29TSLA270115P00040000
35 P0.07+16.67%21,69207-29TSLA270115P00035000
30 P0.06+20.00%123,23307-30TSLA270115P00030000
25 P0.15-40.00%11,22107-31TSLA270115P00025000
20 P0.03-25.00%14,04907-24TSLA270115P00020000
15 P0.020.00%162,74507-17TSLA270115P00015000
10 P0.010.00%107,16207-17TSLA270115P00010000
5 P0.01-50.00%51518,97607-31TSLA270115P00005000


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