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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,84549,69533,04257,803


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

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

Puts
Calls

TSLA Mar 19, 2027 Exp. - Max Pain @ $370.00

Puts
Calls


TSLA Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C1.65+4.43%1285107-31TSLA270319C00900000
890 C1.87-47.32%119207-24TSLA270319C00890000
880 C1.71+17.12%191307-31TSLA270319C00880000
870 C1.95-16.31%127507-24TSLA270319C00870000
860 C1.94-1.02%125907-31TSLA270319C00860000
850 C1.86+9.41%1146007-31TSLA270319C00850000
840 C1.73-14.36%146807-27TSLA270319C00840000
830 C2.19-8.37%20327307-24TSLA270319C00830000
820 C1.83-15.67%28554207-27TSLA270319C00820000
810 C2.05-24.07%214707-27TSLA270319C00810000
800 C2.18+17.84%492307-31TSLA270319C00800000
790 C1.90-60.42%532507-28TSLA270319C00790000
780 C2.55-7.61%927807-24TSLA270319C00780000
770 C2.03-14.35%219007-29TSLA270319C00770000
760 C2.60+17.65%5633307-31TSLA270319C00760000
750 C2.62+11.49%1534307-31TSLA270319C00750000
740 C2.38-4.42%121307-28TSLA270319C00740000
730 C2.49-61.09%131607-30TSLA270319C00730000
720 C2.59-3.72%939507-30TSLA270319C00720000
710 C3.15+12.50%829607-31TSLA270319C00710000
700 C3.25+8.33%41,08207-31TSLA270319C00700000
690 C3.00+4.17%253507-30TSLA270319C00690000
680 C3.58+27.86%146207-31TSLA270319C00680000
670 C3.25+6.56%1025507-30TSLA270319C00670000
660 C3.95+15.16%547507-31TSLA270319C00660000
650 C4.15+6.41%41,14207-31TSLA270319C00650000
640 C4.25+9.54%333907-31TSLA270319C00640000
630 C3.95-3.66%538507-29TSLA270319C00630000
620 C4.45+3.49%632207-31TSLA270319C00620000
610 C5.00+11.11%9274107-31TSLA270319C00610000
600 C5.50+10.00%2642,60907-31TSLA270319C00600000
590 C5.75+15.00%251507-31TSLA270319C00590000
580 C6.05+9.01%453907-31TSLA270319C00580000
570 C6.44+9.15%560707-31TSLA270319C00570000
560 C6.90+8.66%666207-31TSLA270319C00560000
550 C7.30+5.04%271,61007-31TSLA270319C00550000
540 C7.80+7.59%1069007-31TSLA270319C00540000
530 C8.35+7.74%101,16707-31TSLA270319C00530000
520 C8.90+6.59%864807-31TSLA270319C00520000
510 C9.60+7.26%1356007-31TSLA270319C00510000
500 C10.85+8.50%3513,21607-31TSLA270319C00500000
495 C10.80+8.00%72907-31TSLA270319C00495000
490 C11.20+6.67%756907-31TSLA270319C00490000
485 C11.85+9.22%62607-31TSLA270319C00485000
480 C12.20+8.44%14895107-31TSLA270319C00480000
475 C12.90+11.69%73907-31TSLA270319C00475000
470 C13.17+6.64%2001,03007-31TSLA270319C00470000
465 C13.65+12.16%204907-31TSLA270319C00465000
460 C14.15+4.81%131,06707-31TSLA270319C00460000
455 C14.750.00%53807-31TSLA270319C00455000
450 C15.80+6.25%2032,23207-31TSLA270319C00450000
445 C16.05+7.36%3930907-31TSLA270319C00445000
440 C16.98+4.81%5193907-31TSLA270319C00440000
435 C17.45+7.06%45707-31TSLA270319C00435000
430 C18.70+5.12%1063107-31TSLA270319C00430000
425 C19.25+3.61%19825107-31TSLA270319C00425000
420 C20.35+8.59%911,80407-31TSLA270319C00420000
415 C20.55+10.19%114607-31TSLA270319C00415000
410 C21.90+4.29%361,85507-31TSLA270319C00410000
405 C22.45+2.42%73607-31TSLA270319C00405000
400 C24.25+7.44%913,06007-31TSLA270319C00400000
395 C24.55+15.80%13307-31TSLA270319C00395000
390 C26.09+5.80%47397307-31TSLA270319C00390000
385 C27.75+12.80%1011507-31TSLA270319C00385000
380 C29.00+5.80%101,29707-31TSLA270319C00380000
375 C29.60+3.24%419007-31TSLA270319C00375000
370 C30.85+3.87%996307-31TSLA270319C00370000
365 C30.52+3.04%395107-31TSLA270319C00365000
360 C34.45+5.19%5846507-31TSLA270319C00360000
355 C36.22+5.84%218107-31TSLA270319C00355000
350 C37.00+4.37%2761,59907-31TSLA270319C00350000
345 C38.45+7.31%2316907-31TSLA270319C00345000
340 C40.60+5.18%951,37707-31TSLA270319C00340000
335 C42.37+6.22%29307-31TSLA270319C00335000
330 C42.00+1.20%4647807-31TSLA270319C00330000
325 C43.91+2.12%1714007-31TSLA270319C00325000
320 C48.57+3.89%974807-31TSLA270319C00320000
315 C50.20+5.20%5412907-31TSLA270319C00315000
310 C52.94+5.04%1281,02207-31TSLA270319C00310000
305 C55.70+4.31%237507-31TSLA270319C00305000
300 C57.00+3.02%3364207-31TSLA270319C00300000
295 C59.60+5.67%353607-31TSLA270319C00295000
290 C61.00+7.77%421507-31TSLA270319C00290000
280 C66.79+0.12%690607-31TSLA270319C00280000
270 C74.07+2.68%326007-31TSLA270319C00270000
260 C78.42+8.39%3111407-30TSLA270319C00260000
250 C86.17+2.47%740507-31TSLA270319C00250000
240 C93.65+2.07%67107-31TSLA270319C00240000
230 C99.06+1.56%32807-31TSLA270319C00230000
220 C101.85-4.46%13107-31TSLA270319C00220000
210 C111.04-39.52%21307-28TSLA270319C00210000
200 C119.10+2.89%42,09607-30TSLA270319C00200000
195 C131.74-39.32%21807-31TSLA270319C00195000
190 C142.80-28.35%164307-23TSLA270319C00190000
185 C275.10+7.46%22305-13TSLA270319C00185000
180 C150.47-32.04%21607-23TSLA270319C00180000
175 C144.36-7.70%11,48007-30TSLA270319C00175000
170 C163.25-25.85%41007-23TSLA270319C00170000
165 C154.26-5.60%1507-24TSLA270319C00165000
160 C155.42-2.12%51507-28TSLA270319C00160000
155 C259.98+3.84%53707-10TSLA270319C00155000
150 C167.48-6.83%4024107-24TSLA270319C00150000
145 C246.75+7.19%43804-01TSLA270319C00145000
140 C175.10-7.21%1207-27TSLA270319C00140000
135 C194.62-33.68%11607-23TSLA270319C00135000
130 C253.70+4.00%26307-21TSLA270319C00130000
125 C294.35+30.50%151505-07TSLA270319C00125000
120 C267.65-8.31%105007-17TSLA270319C00120000
115 C236.65-6.37%26804-07TSLA270319C00115000
110 C276.95-12.25%223507-17TSLA270319C00110000
105 C261.35-7.42%22204-02TSLA270319C00105000
100 C212.00+3.31%213107-30TSLA270319C00100000
95 C287.400%2104-24TSLA270319C00095000
90 C314.36-2.68%1102-23TSLA270319C00090000
85 C300.40-7.87%1103-19TSLA270319C00085000
80 C288.68-0.41%1304-02TSLA270319C00080000
75 C291.80-1.48%1103-27TSLA270319C00075000
70 C316.30-1.80%1203-19TSLA270319C00070000
65 C00%0TSLA270319C00065000
60 C325.25+11.99%21407-17TSLA270319C00060000
55 C00%0TSLA270319C00055000
50 C330.00+0.29%2306-25TSLA270319C00050000
Puts
StrikePriceChangeVolOILastContract Name
900 P473.00-0.69%151007-01TSLA270319P00900000
890 P446.90+0.56%1205-14TSLA270319P00890000
880 P437.18+0.56%1205-14TSLA270319P00880000
870 P450.150%3002-13TSLA270319P00870000
860 P418.55-0.30%11105-28TSLA270319P00860000
850 P469.03+2.98%31104-01TSLA270319P00850000
840 P457.00+2.58%1103-19TSLA270319P00840000
830 P456.81+7.76%1903-20TSLA270319P00830000
820 P414.15+0.69%25303-04TSLA270319P00820000
810 P411.90+1.49%22003-06TSLA270319P00810000
800 P411.69+9.31%251007-02TSLA270319P00800000
790 P391.56+2.17%158203-17TSLA270319P00790000
780 P412.80+1.93%29403-27TSLA270319P00780000
770 P374.15+2.72%27703-12TSLA270319P00770000
760 P317.00-12.21%2105-13TSLA270319P00760000
750 P351.89-0.13%101006-29TSLA270319P00750000
740 P345.20+0.31%6422803-17TSLA270319P00740000
730 P359.61+5.92%15107-20TSLA270319P00730000
720 P349.97+6.15%13107-20TSLA270319P00720000
710 P330.60+0.17%8407-17TSLA270319P00710000
700 P389.77+1.85%4407-24TSLA270319P00700000
690 P372.65+19.84%1067107-23TSLA270319P00690000
680 P360.38+16.13%18911707-23TSLA270319P00680000
670 P345.40+18.60%19412907-23TSLA270319P00670000
660 P336.00+19.32%16011107-23TSLA270319P00660000
650 P334.65+1.55%222507-24TSLA270319P00650000
640 P332.57+54.68%219807-24TSLA270319P00640000
630 P323.23+0.31%2107-28TSLA270319P00630000
620 P312.50+4.50%1021807-27TSLA270319P00620000
610 P230.00+11.65%132806-09TSLA270319P00610000
600 P293.64-0.29%112607-30TSLA270319P00600000
590 P191.75-22.07%102906-29TSLA270319P00590000
580 P274.25+33.26%114707-28TSLA270319P00580000
570 P173.40-2.83%16007-10TSLA270319P00570000
560 P254.60+1.01%3807-31TSLA270319P00560000
550 P240.79-0.65%158507-30TSLA270319P00550000
540 P233.47+31.33%2807-24TSLA270319P00540000
530 P232.47+3.75%23507-29TSLA270319P00530000
520 P200.36+63.43%21407-23TSLA270319P00520000
510 P191.86+28.28%167507-23TSLA270319P00510000
500 P190.00-3.60%115807-31TSLA270319P00500000
495 P181.06+30.85%8507-23TSLA270319P00495000
490 P186.30+8.34%1726707-28TSLA270319P00490000
485 P167.740%6607-23TSLA270319P00485000
480 P177.13+0.05%113407-30TSLA270319P00480000
475 P171.930%5507-24TSLA270319P00475000
470 P171.97+2.41%1519607-29TSLA270319P00470000
465 P161.28+9.66%111107-24TSLA270319P00465000
460 P160.01+2.05%229007-29TSLA270319P00460000
455 P153.850%1107-30TSLA270319P00455000
450 P150.89+1.18%140307-30TSLA270319P00450000
445 P130.88+33.29%1107-23TSLA270319P00445000
440 P139.60+0.13%384707-27TSLA270319P00440000
435 P138.590%5507-29TSLA270319P00435000
430 P129.67-6.60%143307-30TSLA270319P00430000
425 P126.86-5.61%1107-31TSLA270319P00425000
420 P123.65-2.48%11,06407-30TSLA270319P00420000
415 P120.62+13.86%1207-28TSLA270319P00415000
410 P113.79-1.44%187507-31TSLA270319P00410000
405 P108.53+5.97%306707-24TSLA270319P00405000
400 P102.92-2.97%212,74607-31TSLA270319P00400000
395 P102.58+0.78%294907-30TSLA270319P00395000
390 P98.51+0.09%61,91307-30TSLA270319P00390000
385 P100.29+5.99%13107-29TSLA270319P00385000
380 P88.52-1.59%312,11507-31TSLA270319P00380000
375 P92.57+4.66%28307-29TSLA270319P00375000
370 P80.95-0.92%42,24007-31TSLA270319P00370000
365 P81.42+0.98%18107-31TSLA270319P00365000
360 P74.20-8.73%101,70407-31TSLA270319P00360000
355 P71.20-1.45%21207-29TSLA270319P00355000
350 P66.55-2.42%236,36207-31TSLA270319P00350000
345 P64.50-1.75%23307-29TSLA270319P00345000
340 P61.92+1.99%23,64807-31TSLA270319P00340000
335 P58.90-2.81%135107-30TSLA270319P00335000
330 P54.25-0.64%94,53207-31TSLA270319P00330000
325 P52.75-4.18%135507-30TSLA270319P00325000
320 P47.45-4.62%81,32907-31TSLA270319P00320000
315 P45.45-3.09%215707-31TSLA270319P00315000
310 P43.02-2.45%1270607-31TSLA270319P00310000
305 P40.65-1.93%237107-31TSLA270319P00305000
300 P37.42-2.07%3225,67007-31TSLA270319P00300000
295 P35.32-0.42%1511907-31TSLA270319P00295000
290 P32.93-2.72%1332,49507-31TSLA270319P00290000
280 P28.00-4.76%1423,50007-31TSLA270319P00280000
270 P24.20-4.16%2243,14307-31TSLA270319P00270000
260 P20.80-4.15%483,87807-31TSLA270319P00260000
250 P17.72-4.99%242,59007-31TSLA270319P00250000
240 P14.72-2.32%511,40907-31TSLA270319P00240000
230 P12.25-5.04%4058807-31TSLA270319P00230000
220 P10.30-3.74%4151707-31TSLA270319P00220000
210 P8.55-2.29%1453707-31TSLA270319P00210000
200 P6.900.00%27,84407-31TSLA270319P00200000
195 P6.40-3.76%158507-30TSLA270319P00195000
190 P5.90-3.28%125507-30TSLA270319P00190000
185 P5.42+3.24%21,77707-29TSLA270319P00185000
180 P4.55-5.21%4033307-31TSLA270319P00180000
175 P4.10-5.09%52,00007-31TSLA270319P00175000
170 P3.64-1.62%5613407-31TSLA270319P00170000
165 P3.30-5.98%28507-31TSLA270319P00165000
160 P2.99-3.55%114207-31TSLA270319P00160000
155 P2.85+8.78%2015007-30TSLA270319P00155000
150 P2.38-5.56%8468907-31TSLA270319P00150000
145 P2.33+0.87%2017807-30TSLA270319P00145000
140 P2.00-1.48%14507-31TSLA270319P00140000
135 P1.76+7.98%222107-30TSLA270319P00135000
130 P1.65+17.02%202107-30TSLA270319P00130000
125 P1.38-11.54%2730607-31TSLA270319P00125000
120 P1.30-2.99%2710207-31TSLA270319P00120000
115 P1.22+0.83%207707-30TSLA270319P00115000
110 P1.09-6.03%1817407-30TSLA270319P00110000
105 P1.02+4.08%264207-30TSLA270319P00105000
100 P0.84-5.62%15812,81507-31TSLA270319P00100000
95 P0.83-5.68%23907-29TSLA270319P00095000
90 P0.62-38.61%16807-23TSLA270319P00090000
85 P0.81-7.95%13006-04TSLA270319P00085000
80 P0.55+12.24%1014507-13TSLA270319P00080000
75 P0.54+1.89%223207-29TSLA270319P00075000
70 P0.48+2.13%7727707-28TSLA270319P00070000
65 P0.40+14.29%13507-30TSLA270319P00065000
60 P0.38-49.33%41407-28TSLA270319P00060000
55 P0.31-35.42%2506-30TSLA270319P00055000
50 P0.28+7.69%52,47407-30TSLA270319P00050000


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