Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,96911,5224,98811,127


TSLA Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 17, 2027 Exp. - Max Pain @ $360.00

Puts
Calls


TSLA Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C5.90+7.27%338307-31TSLA270917C00880000
870 C6.26-21.75%13007-24TSLA270917C00870000
860 C5.76-10.00%213107-28TSLA270917C00860000
850 C6.25-2.34%417007-27TSLA270917C00850000
840 C6.75-10.95%143407-24TSLA270917C00840000
830 C6.24-9.57%10013407-30TSLA270917C00830000
820 C6.36-11.05%1907-30TSLA270917C00820000
810 C9.10-50.33%17207-23TSLA270917C00810000
800 C7.35+8.89%181407-31TSLA270917C00800000
790 C7.00-6.42%1031007-30TSLA270917C00790000
780 C7.65-15.93%16107-31TSLA270917C00780000
770 C20.97-2.92%5030906-24TSLA270917C00770000
760 C7.45-5.10%40016707-29TSLA270917C00760000
750 C8.80+10.69%1118307-31TSLA270917C00750000
740 C8.18-10.01%113907-28TSLA270917C00740000
730 C11.17-42.12%9010607-23TSLA270917C00730000
720 C11.65-40.26%114807-23TSLA270917C00720000
710 C9.33-0.74%46307-30TSLA270917C00710000
700 C10.50+5.00%111907-31TSLA270917C00700000
690 C10.07-3.91%34507-30TSLA270917C00690000
680 C10.20-9.73%37707-28TSLA270917C00680000
670 C11.25+5.73%111307-31TSLA270917C00670000
660 C11.05-9.65%14307-28TSLA270917C00660000
650 C13.04+21.53%1425907-31TSLA270917C00650000
640 C12.40+2.90%107307-31TSLA270917C00640000
630 C12.50-17.76%110507-28TSLA270917C00630000
620 C13.20-17.50%15307-30TSLA270917C00620000
610 C14.12+4.83%249107-30TSLA270917C00610000
600 C14.80-0.47%733607-31TSLA270917C00600000
590 C16.65+11.74%2115207-31TSLA270917C00590000
580 C16.40-3.53%512107-27TSLA270917C00580000
570 C16.85+2.43%111007-30TSLA270917C00570000
560 C17.10+1.91%16007-30TSLA270917C00560000
550 C20.00+7.12%4936307-31TSLA270917C00550000
540 C20.60-11.47%176307-24TSLA270917C00540000
530 C20.00+0.40%111407-30TSLA270917C00530000
520 C22.12+12.17%1328807-30TSLA270917C00520000
510 C22.65+6.09%411707-30TSLA270917C00510000
500 C25.35+5.63%1778207-31TSLA270917C00500000
490 C24.75-1.12%98407-31TSLA270917C00490000
480 C26.61+9.60%314507-30TSLA270917C00480000
470 C28.00+2.71%115607-31TSLA270917C00470000
460 C31.30+5.03%1719707-31TSLA270917C00460000
450 C32.72+4.70%10071307-31TSLA270917C00450000
440 C34.70+9.12%14918607-31TSLA270917C00440000
430 C35.53+2.99%4020807-31TSLA270917C00430000
420 C36.52-3.89%225907-31TSLA270917C00420000
410 C40.59+4.21%821207-31TSLA270917C00410000
400 C43.60+3.81%2677107-31TSLA270917C00400000
390 C46.40+4.65%1324807-31TSLA270917C00390000
380 C48.70+4.96%3014507-31TSLA270917C00380000
370 C50.85+1.34%29507-31TSLA270917C00370000
360 C54.70+2.57%2720707-31TSLA270917C00360000
350 C58.00+2.65%10975007-31TSLA270917C00350000
340 C61.05+4.09%1419507-31TSLA270917C00340000
330 C64.49+1.96%4530407-31TSLA270917C00330000
320 C68.64+6.17%1718407-31TSLA270917C00320000
310 C72.66+2.92%1917607-31TSLA270917C00310000
300 C77.67+2.60%1853907-31TSLA270917C00300000
290 C81.80+1.89%56007-31TSLA270917C00290000
280 C88.20+3.33%37107-31TSLA270917C00280000
270 C87.36-0.42%65707-31TSLA270917C00270000
260 C94.60+3.56%15407-31TSLA270917C00260000
250 C96.15-2.54%112107-31TSLA270917C00250000
240 C110.75+4.38%32107-31TSLA270917C00240000
230 C109.93-0.52%19207-30TSLA270917C00230000
220 C117.20+1.06%14707-30TSLA270917C00220000
210 C124.62-9.43%52407-28TSLA270917C00210000
200 C135.75+4.30%118007-31TSLA270917C00200000
195 C225.85-3.44%23206-12TSLA270917C00195000
190 C142.25-32.49%31807-28TSLA270917C00190000
185 C135.27-17.52%1607-29TSLA270917C00185000
180 C161.67-30.42%31507-23TSLA270917C00180000
175 C152.10-1.48%12407-27TSLA270917C00175000
170 C239.63-1.75%1407-02TSLA270917C00170000
165 C156.25-35.89%1907-29TSLA270917C00165000
160 C162.90-29.69%1507-27TSLA270917C00160000
155 C169.40-37.10%1207-24TSLA270917C00155000
150 C176.18+3.72%46507-31TSLA270917C00150000
145 C262.20-9.30%3406-05TSLA270917C00145000
140 C252.00+1.57%22107-17TSLA270917C00140000
135 C187.33-5.89%2307-24TSLA270917C00135000
130 C292.350%221105-18TSLA270917C00130000
125 C279.790%1006-12TSLA270917C00125000
120 C273.05-3.21%145307-17TSLA270917C00120000
115 C305.150%1266305-18TSLA270917C00115000
110 C223.30-28.06%1207-23TSLA270917C00110000
105 C00%0TSLA270917C00105000
100 C216.12-0.83%1607-28TSLA270917C00100000
Puts
StrikePriceChangeVolOILastContract Name
880 P00%0TSLA270917P00880000
870 P00%0TSLA270917P00870000
860 P459.54+8.46%1106-05TSLA270917P00860000
850 P00%0TSLA270917P00850000
840 P00%0TSLA270917P00840000
830 P411.36-1.95%1105-21TSLA270917P00830000
820 P411.33-0.45%1205-20TSLA270917P00820000
810 P00%0TSLA270917P00810000
800 P00%0TSLA270917P00800000
790 P395.520%20005-19TSLA270917P00790000
780 P00%0TSLA270917P00780000
770 P379.28+8.30%1806-08TSLA270917P00770000
760 P00%0TSLA270917P00760000
750 P00%0TSLA270917P00750000
740 P431.620%2007-24TSLA270917P00740000
730 P00%0TSLA270917P00730000
720 P00%0TSLA270917P00720000
710 P00%0TSLA270917P00710000
700 P00%0TSLA270917P00700000
690 P380.85+22.25%1907-24TSLA270917P00690000
680 P281.550%151506-29TSLA270917P00680000
670 P00%0TSLA270917P00670000
660 P270.550%151506-29TSLA270917P00660000
650 P343.61+2.66%21107-28TSLA270917P00650000
640 P248.900%10505-18TSLA270917P00640000
630 P323.58+34.63%2107-28TSLA270917P00630000
620 P304.23+20.94%6207-23TSLA270917P00620000
610 P215.950%2206-04TSLA270917P00610000
600 P293.30+4.48%2507-24TSLA270917P00600000
590 P271.46+20.72%1607-23TSLA270917P00590000
580 P216.50-0.69%1306-23TSLA270917P00580000
570 P207.050%1106-26TSLA270917P00570000
560 P185.200%3306-22TSLA270917P00560000
550 P246.83+0.52%222607-28TSLA270917P00550000
540 P154.65-12.08%18607-01TSLA270917P00540000
530 P227.92+3.60%2107-28TSLA270917P00530000
520 P154.50+11.55%1112707-02TSLA270917P00520000
510 P214.80+10.69%15507-28TSLA270917P00510000
500 P202.30+0.17%7017207-30TSLA270917P00500000
490 P190.99+3.17%92207-30TSLA270917P00490000
480 P177.70+47.57%53107-24TSLA270917P00480000
470 P173.46+3.62%88607-24TSLA270917P00470000
460 P164.99+43.11%11607-24TSLA270917P00460000
450 P155.00-5.60%837107-30TSLA270917P00450000
440 P150.45+7.97%107507-28TSLA270917P00440000
430 P140.65+1.91%122907-27TSLA270917P00430000
420 P135.05+2.26%112307-28TSLA270917P00420000
410 P125.28-0.46%111607-30TSLA270917P00410000
400 P118.00+1.02%244707-31TSLA270917P00400000
390 P108.40-2.32%212307-30TSLA270917P00390000
380 P103.55-1.38%552507-31TSLA270917P00380000
370 P97.10+1.46%218107-28TSLA270917P00370000
360 P87.65-1.54%247607-31TSLA270917P00360000
350 P80.72-1.11%3355407-31TSLA270917P00350000
340 P74.95-0.66%10120707-31TSLA270917P00340000
330 P68.00-0.15%4864907-31TSLA270917P00330000
320 P62.00-2.05%1030607-31TSLA270917P00320000
310 P56.85+0.26%19137307-31TSLA270917P00310000
300 P51.45+0.19%421,53407-31TSLA270917P00300000
290 P46.60-3.42%2961107-31TSLA270917P00290000
280 P42.75+3.64%2970507-31TSLA270917P00280000
270 P38.10+2.97%730107-31TSLA270917P00270000
260 P33.85-0.29%1216907-31TSLA270917P00260000
250 P29.11+0.90%11134707-31TSLA270917P00250000
240 P25.55-2.18%2845007-31TSLA270917P00240000
230 P22.70+1.02%112107-31TSLA270917P00230000
220 P19.16-0.73%6814907-31TSLA270917P00220000
210 P16.70+1.21%1136907-31TSLA270917P00210000
200 P14.10-1.05%383707-31TSLA270917P00200000
195 P13.20-1.49%118307-30TSLA270917P00195000
190 P12.60+1.61%894507-29TSLA270917P00190000
185 P11.65+4.11%733107-29TSLA270917P00185000
180 P10.25+0.49%122607-31TSLA270917P00180000
175 P9.050.00%7217607-31TSLA270917P00175000
170 P8.27-3.84%1836107-31TSLA270917P00170000
165 P7.90+11.27%110207-30TSLA270917P00165000
160 P7.06-0.84%112607-29TSLA270917P00160000
155 P6.40-0.31%17307-30TSLA270917P00155000
150 P5.550.00%159407-31TSLA270917P00150000
145 P3.90+2.63%273307-08TSLA270917P00145000
140 P4.73+14.53%154507-28TSLA270917P00140000
135 P4.44+20.65%118707-28TSLA270917P00135000
130 P2.69-9.73%2026207-14TSLA270917P00130000
125 P3.60+5.88%1660307-29TSLA270917P00125000
120 P2.81+5.24%110407-24TSLA270917P00120000
115 P2.05-33.87%1407-20TSLA270917P00115000
110 P2.43+5.65%303607-28TSLA270917P00110000
105 P1.74-10.31%1707-01TSLA270917P00105000
100 P1.72-8.02%1055707-31TSLA270917P00100000


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