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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
97,081111,10851,278129,712


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

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

Puts
Calls

TSLA Dec 17, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


TSLA Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C7.19+8.94%7123,87007-31TSLA271217C00990000
980 C6.78+11.33%7011,00407-31TSLA271217C00980000
970 C7.07-3.81%138307-27TSLA271217C00970000
960 C6.75-7.15%150707-29TSLA271217C00960000
950 C6.85-10.46%138707-30TSLA271217C00950000
940 C7.83+6.24%61,74907-31TSLA271217C00940000
930 C7.40-7.50%31,62207-30TSLA271217C00930000
920 C9.94-32.84%22578607-23TSLA271217C00920000
910 C7.50+1.35%170507-30TSLA271217C00910000
900 C8.52+4.80%74,02407-31TSLA271217C00900000
890 C8.25-9.84%21,23007-30TSLA271217C00890000
880 C9.45-14.25%15535707-24TSLA271217C00880000
870 C8.70-7.74%238007-28TSLA271217C00870000
860 C9.70-10.19%155607-24TSLA271217C00860000
850 C10.00+9.41%21,00807-31TSLA271217C00850000
840 C8.85-11.06%243507-29TSLA271217C00840000
830 C10.75-58.97%116107-24TSLA271217C00830000
820 C9.29-15.93%131607-29TSLA271217C00820000
810 C12.43-41.37%321207-23TSLA271217C00810000
800 C11.30+5.61%51,76607-31TSLA271217C00800000
790 C10.20-10.92%19793607-29TSLA271217C00790000
780 C11.74-12.71%5222307-24TSLA271217C00780000
770 C11.14-11.94%142807-28TSLA271217C00770000
760 C11.84-7.79%233707-28TSLA271217C00760000
750 C11.85-3.66%282607-31TSLA271217C00750000
740 C14.20-43.83%5020207-24TSLA271217C00740000
730 C12.80+7.29%1092507-30TSLA271217C00730000
720 C13.34-0.74%833307-31TSLA271217C00720000
710 C13.15-10.05%438907-28TSLA271217C00710000
700 C15.45+6.92%159,25007-31TSLA271217C00700000
690 C13.35-11.35%2011,03107-29TSLA271217C00690000
680 C15.65+1.23%2550907-30TSLA271217C00680000
670 C16.50+13.17%345607-31TSLA271217C00670000
660 C16.68-3.02%31,03707-28TSLA271217C00660000
650 C18.40+5.14%5805,78007-31TSLA271217C00650000
640 C17.55+2.33%146107-30TSLA271217C00640000
630 C18.26+7.47%273807-30TSLA271217C00630000
620 C20.30+6.95%83,14207-31TSLA271217C00620000
610 C18.75-1.57%843407-29TSLA271217C00610000
600 C21.94+4.98%317,37207-31TSLA271217C00600000
590 C23.05+9.50%945107-31TSLA271217C00590000
580 C22.10-2.77%531307-31TSLA271217C00580000
570 C24.60+8.37%26540407-31TSLA271217C00570000
560 C24.85+11.43%252607-31TSLA271217C00560000
550 C26.95+6.82%131,23107-31TSLA271217C00550000
540 C26.64+1.10%454507-31TSLA271217C00540000
530 C29.35+9.31%31,52607-31TSLA271217C00530000
520 C27.48-4.28%888207-31TSLA271217C00520000
510 C31.70+3.19%11,22907-31TSLA271217C00510000
500 C33.35+5.04%517,31507-31TSLA271217C00500000
490 C34.85+5.93%855807-31TSLA271217C00490000
480 C36.80+5.29%7246,76307-31TSLA271217C00480000
470 C38.30+5.34%1573807-31TSLA271217C00470000
460 C38.30+2.41%152,23807-31TSLA271217C00460000
450 C41.80+4.63%256,13707-31TSLA271217C00450000
440 C43.21+8.05%2390707-31TSLA271217C00440000
430 C44.97+4.83%231,85607-31TSLA271217C00430000
420 C47.00+3.25%2491507-31TSLA271217C00420000
410 C49.34+4.11%61,18207-31TSLA271217C00410000
400 C51.90+1.76%1766,00507-31TSLA271217C00400000
390 C52.06+0.81%3481207-31TSLA271217C00390000
380 C56.80+3.10%361,01407-31TSLA271217C00380000
370 C58.85+0.44%102,53907-31TSLA271217C00370000
360 C63.64+5.28%531,24307-31TSLA271217C00360000
350 C66.72+1.78%1215,23307-31TSLA271217C00350000
340 C70.20+6.01%1095807-31TSLA271217C00340000
330 C73.05+1.04%631,32107-31TSLA271217C00330000
320 C77.50+3.85%191,19107-31TSLA271217C00320000
310 C81.50+4.76%731,47707-31TSLA271217C00310000
300 C85.96+2.11%935,64307-31TSLA271217C00300000
290 C87.48+0.74%261,96507-31TSLA271217C00290000
280 C94.01+2.40%683107-31TSLA271217C00280000
270 C100.04+1.72%91,55107-31TSLA271217C00270000
260 C101.71+1.56%174407-31TSLA271217C00260000
250 C110.42+1.21%44,35507-31TSLA271217C00250000
240 C113.85+1.22%121,34707-31TSLA271217C00240000
230 C121.40+0.54%362207-31TSLA271217C00230000
220 C126.80+4.56%81,16507-30TSLA271217C00220000
210 C130.80+1.50%2859807-30TSLA271217C00210000
200 C143.00+2.51%31,72607-31TSLA271217C00200000
195 C141.91-3.20%110807-27TSLA271217C00195000
190 C139.47-12.23%156007-29TSLA271217C00190000
185 C225.00-6.35%115507-16TSLA271217C00185000
180 C154.95+3.54%360207-31TSLA271217C00180000
175 C150.50-2.37%33,59607-31TSLA271217C00175000
170 C158.00+0.89%310207-31TSLA271217C00170000
165 C165.25-30.71%119907-27TSLA271217C00165000
160 C165.20-6.03%118607-28TSLA271217C00160000
155 C241.55-11.13%24607-17TSLA271217C00155000
150 C173.03+2.32%11,21907-30TSLA271217C00150000
145 C177.75+2.05%121407-30TSLA271217C00145000
140 C251.17-5.30%125006-24TSLA271217C00140000
135 C182.33-40.68%102,20207-28TSLA271217C00135000
130 C267.64+6.69%2213204-01TSLA271217C00130000
125 C299.24+2.62%11,50306-22TSLA271217C00125000
120 C266.45-15.87%1232707-22TSLA271217C00120000
115 C275.65+2.24%19304-30TSLA271217C00115000
110 C210.00-11.09%117307-24TSLA271217C00110000
105 C308.51+6.51%332104-17TSLA271217C00105000
100 C221.05+1.43%111,28907-31TSLA271217C00100000
95 C220.15-40.90%836607-31TSLA271217C00095000
90 C224.26-1.43%836807-31TSLA271217C00090000
85 C229.06-21.09%81,22107-31TSLA271217C00085000
80 C333.60+2.97%743706-16TSLA271217C00080000
75 C306.55+10.63%21,61706-24TSLA271217C00075000
70 C269.99-13.39%17207-23TSLA271217C00070000
65 C262.38-31.67%15507-23TSLA271217C00065000
60 C256.65-30.51%22,56807-31TSLA271217C00060000
55 C341.28-2.03%204604-15TSLA271217C00055000
50 C264.20-3.35%22,40507-24TSLA271217C00050000
45 C320.55-15.86%44303-27TSLA271217C00045000
40 C304.12-0.97%15504-08TSLA271217C00040000
35 C277.40-26.85%193107-24TSLA271217C00035000
30 C423.66-6.08%44,77812-31TSLA271217C00030000
25 C353.47-2.68%72,08806-24TSLA271217C00025000
20 C356.38-15.35%813406-25TSLA271217C00020000
15 C393.38-11.80%258603-04TSLA271217C00015000
10 C306.71-20.13%103,30207-24TSLA271217C00010000
5 C299.55-0.79%6439,51707-29TSLA271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P574.63+4.40%5506-30TSLA271217P00990000
980 P537.34-15.84%292105-14TSLA271217P00980000
970 P527.80-4.86%4205-14TSLA271217P00970000
960 P540.58+3.68%12406-01TSLA271217P00960000
950 P546.80+7.31%11206-08TSLA271217P00950000
940 P545.70+2.72%1104-17TSLA271217P00940000
930 P539.17+9.47%15906-05TSLA271217P00930000
920 P514.15-3.04%31706-16TSLA271217P00920000
910 P489.58-0.66%1406-02TSLA271217P00910000
900 P497.27-2.27%15106-17TSLA271217P00900000
890 P485.39+1.99%5507-06TSLA271217P00890000
880 P496.29+6.96%1306-23TSLA271217P00880000
870 P453.75-0.79%1806-02TSLA271217P00870000
860 P426.60-5.07%22305-27TSLA271217P00860000
850 P525.69+25.99%221507-23TSLA271217P00850000
840 P407.95+0.41%10805-27TSLA271217P00840000
830 P413.95-2.67%1105-08TSLA271217P00830000
820 P440.05+0.16%118503-23TSLA271217P00820000
810 P493.55+22.91%161107-23TSLA271217P00810000
800 P477.77+28.59%392607-23TSLA271217P00800000
790 P465.60+23.60%322207-23TSLA271217P00790000
780 P455.55+28.89%312007-23TSLA271217P00780000
770 P445.50+21.56%815407-23TSLA271217P00770000
760 P443.55+26.95%332207-23TSLA271217P00760000
750 P434.20+22.03%386107-23TSLA271217P00750000
740 P353.50-1.24%224905-05TSLA271217P00740000
730 P354.00+13.26%121107-22TSLA271217P00730000
720 P342.60-7.47%214604-30TSLA271217P00720000
710 P390.44+23.27%516007-23TSLA271217P00710000
700 P390.65-1.25%116807-30TSLA271217P00700000
690 P328.55+3.22%1547504-27TSLA271217P00690000
680 P291.00-2.76%733406-16TSLA271217P00680000
670 P327.25+0.97%216404-07TSLA271217P00670000
660 P336.00+15.86%157607-23TSLA271217P00660000
650 P341.89+3.86%3127607-24TSLA271217P00650000
640 P277.65-8.94%124004-29TSLA271217P00640000
630 P225.00-15.19%117705-11TSLA271217P00630000
620 P311.20-3.64%7144207-30TSLA271217P00620000
610 P241.11+6.97%311707-17TSLA271217P00610000
600 P293.50-2.04%171807-31TSLA271217P00600000
590 P233.82+7.82%214707-20TSLA271217P00590000
580 P198.00-15.65%5021806-01TSLA271217P00580000
570 P267.00+47.56%114307-29TSLA271217P00570000
560 P256.07-0.37%618907-27TSLA271217P00560000
550 P248.30+0.08%1140507-27TSLA271217P00550000
540 P238.90-0.10%424507-28TSLA271217P00540000
530 P231.50-0.30%420307-29TSLA271217P00530000
520 P221.25+1.54%1330307-27TSLA271217P00520000
510 P214.10-0.53%5080707-30TSLA271217P00510000
500 P203.60-0.78%2098107-31TSLA271217P00500000
490 P194.55+4.82%85,37507-27TSLA271217P00490000
480 P187.31+1.21%51,11607-30TSLA271217P00480000
470 P178.68-0.82%142407-29TSLA271217P00470000
460 P170.84+0.91%21,05007-30TSLA271217P00460000
450 P158.00-2.36%52,73707-31TSLA271217P00450000
440 P153.87-0.86%101,50807-30TSLA271217P00440000
430 P143.58-3.98%111,19507-31TSLA271217P00430000
420 P135.55-1.78%13,79707-31TSLA271217P00420000
410 P128.24-5.91%101,65007-31TSLA271217P00410000
400 P118.01-2.04%17,18707-31TSLA271217P00400000
390 P116.00-3.95%31,01107-30TSLA271217P00390000
380 P108.67+0.43%51,11107-31TSLA271217P00380000
370 P100.35-0.35%61,96507-31TSLA271217P00370000
360 P93.40-3.51%21,67307-31TSLA271217P00360000
350 P87.52+0.60%65,55007-31TSLA271217P00350000
340 P81.55-1.98%2062,37307-30TSLA271217P00340000
330 P73.80-0.08%102,86207-31TSLA271217P00330000
320 P68.85+0.04%44,60007-31TSLA271217P00320000
310 P61.60-0.65%131,63507-31TSLA271217P00310000
300 P57.10-0.26%369,36107-31TSLA271217P00300000
290 P51.22-2.01%45,89107-31TSLA271217P00290000
280 P46.78-0.04%125,13507-31TSLA271217P00280000
270 P43.30+2.61%71,41307-31TSLA271217P00270000
260 P37.94-0.81%311,60507-31TSLA271217P00260000
250 P34.18+0.97%259,03507-31TSLA271217P00250000
240 P30.20-2.42%71,58107-31TSLA271217P00240000
230 P26.65-0.67%13,75907-31TSLA271217P00230000
220 P23.30+1.75%1511,27307-31TSLA271217P00220000
210 P20.35-0.73%221,38007-31TSLA271217P00210000
200 P17.45-1.69%687,24707-31TSLA271217P00200000
195 P17.16+3.37%536207-29TSLA271217P00195000
190 P15.30-0.97%11,78407-31TSLA271217P00190000
185 P14.15-0.98%855007-30TSLA271217P00185000
180 P13.00-2.62%21,17507-31TSLA271217P00180000
175 P11.75+7.31%2703,59507-24TSLA271217P00175000
170 P10.85+0.46%74,64407-31TSLA271217P00170000
165 P9.95+8.74%25,57407-24TSLA271217P00165000
160 P9.04-2.48%14,17507-31TSLA271217P00160000
155 P8.25+8.98%171007-31TSLA271217P00155000
150 P7.70-3.14%509,57207-30TSLA271217P00150000
145 P7.20+1.69%140407-28TSLA271217P00145000
140 P6.25-1.57%137307-31TSLA271217P00140000
135 P5.50-3.51%228807-31TSLA271217P00135000
130 P5.00-0.60%123907-31TSLA271217P00130000
125 P4.73+0.21%1001,26407-29TSLA271217P00125000
120 P4.050.00%1678607-31TSLA271217P00120000
115 P3.80+2.70%117507-28TSLA271217P00115000
110 P3.40+4.62%321,29807-27TSLA271217P00110000
105 P3.00+1.35%127107-28TSLA271217P00105000
100 P2.55+2.00%12,77007-31TSLA271217P00100000
95 P2.22-5.53%132607-31TSLA271217P00095000
90 P1.90-5.47%158307-31TSLA271217P00090000
85 P1.84+7.60%143707-27TSLA271217P00085000
80 P1.47-4.55%131107-31TSLA271217P00080000
75 P1.31-5.76%21,33907-30TSLA271217P00075000
70 P1.15-0.86%120607-28TSLA271217P00070000
65 P1.000.00%112207-27TSLA271217P00065000
60 P0.88+14.29%149007-27TSLA271217P00060000
55 P0.71+5.97%121007-27TSLA271217P00055000
50 P0.60-14.29%11,00107-29TSLA271217P00050000
45 P0.38-19.15%228207-31TSLA271217P00045000
40 P0.30-25.00%263407-31TSLA271217P00040000
35 P0.270.00%190507-30TSLA271217P00035000
30 P0.220.00%41,61507-20TSLA271217P00030000
25 P0.15-31.82%71,63307-29TSLA271217P00025000
20 P0.11-26.67%12,89807-14TSLA271217P00020000
15 P0.04-66.67%11,59407-27TSLA271217P00015000
10 P0.050.00%12,45907-29TSLA271217P00010000
5 P0.040.00%18,74307-31TSLA271217P00005000


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