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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1566,0052,40011,937


TSLA Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Feb 19, 2027 Exp. - Max Pain @ $330.00

Puts
Calls


TSLA Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
770 C1.81+19.08%12307-31TSLA270219C00770000
760 C1.96+24.05%5607-31TSLA270219C00760000
750 C1.84-1.60%1307-30TSLA270219C00750000
740 C1.93-24.31%505207-27TSLA270219C00740000
730 C5.300%1107-21TSLA270219C00730000
720 C00%0TSLA270219C00720000
710 C2.140%4107-30TSLA270219C00710000
700 C2.05-0.49%1707-30TSLA270219C00700000
690 C2.42+10.00%1607-30TSLA270219C00690000
680 C2.26-14.39%117707-30TSLA270219C00680000
670 C2.58-31.20%2607-27TSLA270219C00670000
660 C2.55-38.55%192007-29TSLA270219C00660000
650 C2.63-7.07%2407-29TSLA270219C00650000
640 C3.300%1107-31TSLA270219C00640000
630 C3.20-14.67%1807-27TSLA270219C00630000
620 C3.33-2.63%51107-28TSLA270219C00620000
610 C3.95+8.22%8518007-31TSLA270219C00610000
600 C4.05+17.39%11407-30TSLA270219C00600000
590 C4.230%1963807-27TSLA270219C00590000
580 C4.75+6.50%13707-31TSLA270219C00580000
570 C5.00+19.05%113207-31TSLA270219C00570000
560 C5.15+1.98%155007-31TSLA270219C00560000
550 C5.90+6.88%1040807-31TSLA270219C00550000
540 C5.70+9.62%22825107-30TSLA270219C00540000
530 C6.40+4.07%13807-31TSLA270219C00530000
520 C6.75+18.01%25007-30TSLA270219C00520000
510 C7.92+5.60%53307-31TSLA270219C00510000
500 C7.60-1.94%211007-31TSLA270219C00500000
495 C7.64-15.11%1341007-29TSLA270219C00495000
490 C7.20-22.58%11407-29TSLA270219C00490000
485 C9.25+14.62%12707-31TSLA270219C00485000
480 C8.66-4.94%15807-31TSLA270219C00480000
475 C10.69-13.09%53607-24TSLA270219C00475000
470 C10.80+2.86%110507-31TSLA270219C00470000
465 C10.75+18.13%111007-31TSLA270219C00465000
460 C12.30+13.36%14523707-31TSLA270219C00460000
455 C12.25+6.99%283707-31TSLA270219C00455000
450 C13.20+6.45%198107-31TSLA270219C00450000
445 C13.95+16.25%373907-31TSLA270219C00445000
440 C14.00+3.70%22807-31TSLA270219C00440000
435 C15.25+13.81%4011307-31TSLA270219C00435000
430 C15.00+4.82%699307-31TSLA270219C00430000
425 C15.04+7.81%487907-30TSLA270219C00425000
420 C17.70+11.67%2812607-31TSLA270219C00420000
415 C17.64+5.95%365707-31TSLA270219C00415000
410 C18.80+12.91%82607-31TSLA270219C00410000
405 C19.70+7.71%58407-31TSLA270219C00405000
400 C21.00+8.02%3519707-31TSLA270219C00400000
395 C21.55+10.23%419507-31TSLA270219C00395000
390 C22.55+11.30%238307-31TSLA270219C00390000
385 C23.53+1.64%126907-31TSLA270219C00385000
380 C25.00+2.80%3412807-31TSLA270219C00380000
375 C26.30+2.94%149807-31TSLA270219C00375000
370 C27.35+1.90%1016807-31TSLA270219C00370000
365 C28.60+5.34%111607-31TSLA270219C00365000
360 C30.60+6.25%728907-31TSLA270219C00360000
355 C32.50+16.28%11912607-31TSLA270219C00355000
350 C33.80+7.20%2822007-31TSLA270219C00350000
345 C34.80+2.62%55007-31TSLA270219C00345000
340 C36.40+13.93%63407-31TSLA270219C00340000
335 C38.22+8.24%49007-31TSLA270219C00335000
330 C41.20+8.65%1114407-31TSLA270219C00330000
325 C42.45+8.71%57107-31TSLA270219C00325000
320 C45.30+3.31%476207-31TSLA270219C00320000
315 C46.49+1.73%184407-31TSLA270219C00315000
310 C48.90+4.76%13766907-31TSLA270219C00310000
305 C52.00+5.28%5610007-31TSLA270219C00305000
300 C53.50+4.55%6936607-31TSLA270219C00300000
290 C57.50-0.07%42707-31TSLA270219C00290000
280 C64.37+3.82%131607-31TSLA270219C00280000
270 C67.05-0.96%21207-31TSLA270219C00270000
260 C75.80-0.13%41007-31TSLA270219C00260000
250 C82.34+12.36%24607-30TSLA270219C00250000
240 C86.55-3.40%292807-28TSLA270219C00240000
230 C97.16+3.25%41407-30TSLA270219C00230000
220 C103.16+0.20%2707-28TSLA270219C00220000
210 C116.60-9.86%2307-27TSLA270219C00210000
200 C119.00-2.09%1707-31TSLA270219C00200000
195 C00%0TSLA270219C00195000
190 C130.420%1107-27TSLA270219C00190000
185 C00%0TSLA270219C00185000
180 C127.350%2207-29TSLA270219C00180000
175 C00%0TSLA270219C00175000
170 C162.650%323107-23TSLA270219C00170000
165 C00%0TSLA270219C00165000
160 C00%0TSLA270219C00160000
155 C00%0TSLA270219C00155000
150 C164.000%4407-30TSLA270219C00150000
145 C00%0TSLA270219C00145000
140 C00%0TSLA270219C00140000
135 C00%0TSLA270219C00135000
130 C00%0TSLA270219C00130000
125 C00%0TSLA270219C00125000
120 C00%0TSLA270219C00120000
115 C00%0TSLA270219C00115000
110 C197.080%2207-29TSLA270219C00110000
105 C00%0TSLA270219C00105000
100 C00%0TSLA270219C00100000
95 C215.130%1107-28TSLA270219C00095000
90 C00%0TSLA270219C00090000
85 C00%0TSLA270219C00085000
80 C00%0TSLA270219C00080000
75 C00%0TSLA270219C00075000
70 C00%0TSLA270219C00070000
65 C00%0TSLA270219C00065000
60 C00%0TSLA270219C00060000
55 C00%0TSLA270219C00055000
50 C258.39-0.97%4407-28TSLA270219C00050000
Puts
StrikePriceChangeVolOILastContract Name
770 P00%0TSLA270219P00770000
760 P438.150%2007-23TSLA270219P00760000
750 P00%0TSLA270219P00750000
740 P00%0TSLA270219P00740000
730 P00%0TSLA270219P00730000
720 P00%0TSLA270219P00720000
710 P00%0TSLA270219P00710000
700 P00%0TSLA270219P00700000
690 P00%0TSLA270219P00690000
680 P358.050%2007-23TSLA270219P00680000
670 P00%0TSLA270219P00670000
660 P00%0TSLA270219P00660000
650 P339.53+3.47%2007-24TSLA270219P00650000
640 P00%0TSLA270219P00640000
630 P00%0TSLA270219P00630000
620 P00%0TSLA270219P00620000
610 P00%0TSLA270219P00610000
600 P292.45+1.19%2907-27TSLA270219P00600000
590 P00%0TSLA270219P00590000
580 P00%0TSLA270219P00580000
570 P00%0TSLA270219P00570000
560 P00%0TSLA270219P00560000
550 P239.980%2007-24TSLA270219P00550000
540 P214.940%8807-23TSLA270219P00540000
530 P00%0TSLA270219P00530000
520 P00%0TSLA270219P00520000
510 P00%0TSLA270219P00510000
500 P191.75+0.86%3707-31TSLA270219P00500000
495 P00%0TSLA270219P00495000
490 P00%0TSLA270219P00490000
485 P00%0TSLA270219P00485000
480 P177.31-3.07%304007-30TSLA270219P00480000
475 P00%0TSLA270219P00475000
470 P153.800%1107-23TSLA270219P00470000
465 P148.900%1107-23TSLA270219P00465000
460 P00%0TSLA270219P00460000
455 P00%0TSLA270219P00455000
450 P148.07+3.82%281407-28TSLA270219P00450000
445 P134.250%1107-23TSLA270219P00445000
440 P135.15-1.84%1207-31TSLA270219P00440000
435 P138.49+4.15%52807-29TSLA270219P00435000
430 P132.23+0.64%1607-31TSLA270219P00430000
425 P126.18+2.89%1407-28TSLA270219P00425000
420 P120.03-0.20%1907-28TSLA270219P00420000
415 P115.94+8.73%42007-24TSLA270219P00415000
410 P110.72-0.91%3807-27TSLA270219P00410000
405 P108.50+7.25%12107-28TSLA270219P00405000
400 P103.30-4.09%13007-30TSLA270219P00400000
395 P99.90+9.54%4407-24TSLA270219P00395000
390 P97.71-1.19%46507-30TSLA270219P00390000
385 P90.52-4.74%8907-31TSLA270219P00385000
380 P86.78-4.32%34607-30TSLA270219P00380000
375 P83.54+1.97%34707-27TSLA270219P00375000
370 P80.94+0.73%11707-31TSLA270219P00370000
365 P76.39+3.27%21407-29TSLA270219P00365000
360 P75.15+3.40%34307-29TSLA270219P00360000
355 P70.07+12.98%32507-27TSLA270219P00355000
350 P64.61-3.71%1151,48407-31TSLA270219P00350000
345 P65.74+6.12%14007-29TSLA270219P00345000
340 P60.35+0.15%27707-30TSLA270219P00340000
335 P55.10-1.69%51407-30TSLA270219P00335000
330 P53.60+0.75%224307-31TSLA270219P00330000
325 P50.60-5.07%146307-30TSLA270219P00325000
320 P45.80-4.08%726307-31TSLA270219P00320000
315 P43.01-4.17%13517407-31TSLA270219P00315000
310 P40.25-0.15%887307-31TSLA270219P00310000
305 P38.30-2.05%43307-31TSLA270219P00305000
300 P34.93-2.29%203,03007-31TSLA270219P00300000
290 P30.41-0.62%877307-31TSLA270219P00290000
280 P25.95-2.63%1172,55507-31TSLA270219P00280000
270 P22.65-4.23%758507-31TSLA270219P00270000
260 P18.90-0.26%1268307-31TSLA270219P00260000
250 P16.05+2.29%49498507-31TSLA270219P00250000
240 P13.35-0.37%8223507-31TSLA270219P00240000
230 P11.00-1.35%1818407-31TSLA270219P00230000
220 P9.05-2.69%236207-31TSLA270219P00220000
210 P7.20-4.76%141707-31TSLA270219P00210000
200 P5.90-6.35%322707-31TSLA270219P00200000
195 P5.25-4.55%11907-31TSLA270219P00195000
190 P5.05+0.80%15115907-28TSLA270219P00190000
185 P4.54+17.92%101307-27TSLA270219P00185000
180 P3.500%2207-23TSLA270219P00180000
175 P3.70+1.09%2507-29TSLA270219P00175000
170 P3.10-4.62%1207-31TSLA270219P00170000
165 P2.84+3.65%52507-30TSLA270219P00165000
160 P2.42-7.63%122507-31TSLA270219P00160000
155 P2.18-13.83%1343207-31TSLA270219P00155000
150 P1.95-6.70%9410907-31TSLA270219P00150000
145 P1.97+5.91%12007-29TSLA270219P00145000
140 P1.74+10.13%117707-30TSLA270219P00140000
135 P1.02-5.56%1307-23TSLA270219P00135000
130 P1.46+4.29%15016607-28TSLA270219P00130000
125 P1.27+4.96%41007-24TSLA270219P00125000
120 P1.11-9.76%110807-30TSLA270219P00120000
115 P1.02-3.77%31707-30TSLA270219P00115000
110 P0.960%3207-24TSLA270219P00110000
105 P0.93+55.00%101107-28TSLA270219P00105000
100 P0.76-9.52%228107-30TSLA270219P00100000
95 P0.63-7.35%61507-31TSLA270219P00095000
90 P0.620%1107-24TSLA270219P00090000
85 P00%0TSLA270219P00085000
80 P0.440%151507-31TSLA270219P00080000
75 P0.450%1107-30TSLA270219P00075000
70 P00%0TSLA270219P00070000
65 P0.370%6207-24TSLA270219P00065000
60 P0.330%6307-24TSLA270219P00060000
55 P0.28-22.22%12407-31TSLA270219P00055000
50 P0.24+14.29%1343107-31TSLA270219P00050000


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