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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,484116,11042,14246,264


TSLA Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

TSLA Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jan 21, 2028 Exp. - Max Pain @ $390.00

Puts
Calls


TSLA Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C7.97+4.87%265,74507-31TSLA280121C00990000
980 C7.29-11.10%371107-29TSLA280121C00980000
970 C7.73+10.11%2078007-30TSLA280121C00970000
960 C8.02+11.70%10044007-31TSLA280121C00960000
950 C8.22+8.16%1002,25407-31TSLA280121C00950000
940 C8.42+0.24%15,01307-31TSLA280121C00940000
930 C8.55-4.26%31,48007-28TSLA280121C00930000
920 C9.15+7.65%41,55007-31TSLA280121C00920000
910 C8.99+8.31%11,20707-31TSLA280121C00910000
900 C9.89+8.68%166,75407-31TSLA280121C00900000
890 C9.05-1.63%11,29607-31TSLA280121C00890000
880 C10.00+4.71%191707-31TSLA280121C00880000
870 C9.00-8.63%2121907-29TSLA280121C00870000
860 C9.30-7.92%133007-29TSLA280121C00860000
850 C10.80+4.35%65,75107-31TSLA280121C00850000
840 C10.00-12.28%31,75307-29TSLA280121C00840000
830 C11.45+4.09%52,08407-31TSLA280121C00830000
820 C10.48-7.67%130807-29TSLA280121C00820000
810 C11.75+4.44%12,25507-31TSLA280121C00810000
800 C12.60+4.74%2647,49307-31TSLA280121C00800000
790 C12.95+6.58%24,13907-31TSLA280121C00790000
780 C12.51-8.35%2837907-28TSLA280121C00780000
770 C12.50-3.85%135907-29TSLA280121C00770000
760 C12.90-3.37%141107-31TSLA280121C00760000
750 C14.58+4.67%1097207-31TSLA280121C00750000
740 C14.11+3.75%41,87707-30TSLA280121C00740000
730 C14.80+3.50%12,44407-31TSLA280121C00730000
720 C15.02-3.90%2363007-30TSLA280121C00720000
710 C16.00+1.39%540007-31TSLA280121C00710000
700 C16.80+2.13%434,56207-31TSLA280121C00700000
690 C15.70-7.65%81,25607-29TSLA280121C00690000
680 C17.10+1.79%459107-30TSLA280121C00680000
670 C18.00+4.05%952507-30TSLA280121C00670000
660 C18.10+0.84%747807-30TSLA280121C00660000
650 C20.00+3.36%11,42107-31TSLA280121C00650000
640 C20.50+4.22%454407-31TSLA280121C00640000
630 C19.95-0.75%167307-31TSLA280121C00630000
620 C22.20+7.51%135307-31TSLA280121C00620000
610 C22.90+8.38%157407-31TSLA280121C00610000
600 C24.00+3.27%563,39207-31TSLA280121C00600000
590 C24.95+3.70%1656807-31TSLA280121C00590000
580 C25.68+5.25%1058007-31TSLA280121C00580000
570 C26.70+4.58%51,79507-31TSLA280121C00570000
560 C28.02+16.51%1053807-31TSLA280121C00560000
550 C29.02+3.90%192,46607-31TSLA280121C00550000
540 C29.15+3.74%339407-30TSLA280121C00540000
530 C31.25+5.93%146607-31TSLA280121C00530000
520 C31.90+3.74%91,58107-31TSLA280121C00520000
510 C33.57+0.96%1222,97507-31TSLA280121C00510000
500 C36.00+5.73%1016,15807-31TSLA280121C00500000
490 C35.43+8.28%188607-30TSLA280121C00490000
480 C37.65+4.41%458707-31TSLA280121C00480000
470 C40.20+2.21%254807-31TSLA280121C00470000
460 C39.50-0.88%1987407-31TSLA280121C00460000
450 C44.50+3.97%473,31007-31TSLA280121C00450000
440 C44.75+2.52%61,25607-31TSLA280121C00440000
430 C45.00+6.61%21,22207-30TSLA280121C00430000
420 C50.30+3.24%92,00407-31TSLA280121C00420000
410 C51.95+5.70%1266107-31TSLA280121C00410000
400 C55.80+5.28%2175,92307-31TSLA280121C00400000
390 C55.55+0.45%366507-31TSLA280121C00390000
380 C60.70+4.66%3091907-31TSLA280121C00380000
370 C62.91+1.22%449307-31TSLA280121C00370000
360 C66.00+3.37%555807-31TSLA280121C00360000
350 C68.90+2.16%772,38007-31TSLA280121C00350000
340 C70.85+2.09%349107-31TSLA280121C00340000
330 C76.50+1.86%411,49207-31TSLA280121C00330000
320 C80.60+3.80%101,15407-31TSLA280121C00320000
310 C84.80+5.34%1845307-31TSLA280121C00310000
300 C88.61+2.62%1885,15907-31TSLA280121C00300000
290 C87.70-4.78%192,02207-31TSLA280121C00290000
280 C97.60+4.39%10636107-31TSLA280121C00280000
270 C100.85-0.15%1023107-31TSLA280121C00270000
260 C105.50+1.54%213307-31TSLA280121C00260000
250 C113.50+1.17%241,05707-31TSLA280121C00250000
240 C118.47+1.08%1727007-31TSLA280121C00240000
230 C123.80+2.74%711707-31TSLA280121C00230000
220 C130.80+6.22%117507-31TSLA280121C00220000
210 C131.28+0.66%121007-30TSLA280121C00210000
200 C143.63+3.03%360707-31TSLA280121C00200000
195 C141.74-2.70%34607-31TSLA280121C00195000
190 C151.95-4.37%24207-24TSLA280121C00190000
185 C155.40-4.34%153007-24TSLA280121C00185000
180 C146.00-6.37%38807-29TSLA280121C00180000
175 C155.00-3.65%81907-30TSLA280121C00175000
170 C172.00-24.66%215507-23TSLA280121C00170000
165 C00%0TSLA280121C00165000
160 C168.70-0.41%89507-28TSLA280121C00160000
155 C00%0TSLA280121C00155000
150 C179.47+1.45%28607-30TSLA280121C00150000
140 C188.45+0.86%134707-31TSLA280121C00140000
130 C191.97-6.40%910007-30TSLA280121C00130000
120 C205.85-21.59%26507-24TSLA280121C00120000
110 C278.94-15.17%25107-21TSLA280121C00110000
100 C218.00+0.91%31,69107-31TSLA280121C00100000
90 C318.00+6.96%1706-09TSLA280121C00090000
80 C235.13+2.68%2807-30TSLA280121C00080000
70 C259.45-18.78%1507-23TSLA280121C00070000
60 C252.12-4.62%235607-28TSLA280121C00060000
50 C262.33-20.93%119307-30TSLA280121C00050000
45 C353.08-2.18%72003-13TSLA280121C00045000
40 C276.05+1.37%11607-31TSLA280121C00040000
35 C312.50-17.00%301204-10TSLA280121C00035000
30 C386.90-11.16%55606-09TSLA280121C00030000
25 C285.00+1.42%14007-30TSLA280121C00025000
20 C324.15-15.77%21604-10TSLA280121C00020000
15 C395.70-9.26%1802-04TSLA280121C00015000
10 C374.10+3.14%1021507-17TSLA280121C00010000
5 C302.00-0.66%45,76807-29TSLA280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P668.22+14.20%22007-23TSLA280121P00990000
980 P537.45-6.45%8805-14TSLA280121P00980000
970 P530.55-6.61%4405-14TSLA280121P00970000
960 P552.40+0.70%710402-17TSLA280121P00960000
950 P550.55+4.94%1204606-17TSLA280121P00950000
940 P542.53-2.66%7705-19TSLA280121P00940000
930 P532.63+0.26%7705-19TSLA280121P00930000
920 P506.36-7.46%2206-30TSLA280121P00920000
910 P489.68-1.52%1105-21TSLA280121P00910000
900 P488.12-7.25%101006-30TSLA280121P00900000
890 P455.75+0.45%122905-27TSLA280121P00890000
880 P563.55+23.56%201007-23TSLA280121P00880000
870 P435.90-11.47%4405-14TSLA280121P00870000
860 P543.55+19.93%442907-23TSLA280121P00860000
850 P525.40+11.64%1177807-23TSLA280121P00850000
840 P523.55+29.11%402707-23TSLA280121P00840000
830 P400.05-18.04%2505-27TSLA280121P00830000
820 P429.93-2.12%5305-05TSLA280121P00820000
810 P430.50-0.66%665404-01TSLA280121P00810000
800 P482.80+13.90%377107-23TSLA280121P00800000
790 P410.45+8.27%4603-19TSLA280121P00790000
780 P463.35+14.58%725007-23TSLA280121P00780000
770 P399.05+4.19%119206-24TSLA280121P00770000
760 P441.95+18.31%231207-23TSLA280121P00760000
750 P444.20+2.53%54207-30TSLA280121P00750000
740 P432.07+23.01%12815507-24TSLA280121P00740000
730 P345.85+0.36%159006-09TSLA280121P00730000
720 P346.25-0.03%115206-24TSLA280121P00720000
710 P405.25+1.91%185307-29TSLA280121P00710000
700 P394.00+0.77%115507-30TSLA280121P00700000
690 P375.19+0.38%909907-24TSLA280121P00690000
680 P375.40+1.98%1814307-29TSLA280121P00680000
670 P362.73-0.31%421107-31TSLA280121P00670000
660 P340.32+0.16%2017707-24TSLA280121P00660000
650 P342.01+3.68%17128807-24TSLA280121P00650000
640 P270.25+3.75%262106-18TSLA280121P00640000
630 P261.80+3.72%434506-18TSLA280121P00630000
620 P323.19+1.95%35807-29TSLA280121P00620000
610 P247.63-0.23%83407-22TSLA280121P00610000
600 P292.82-2.39%11,99907-31TSLA280121P00600000
590 P273.62+19.88%219507-23TSLA280121P00590000
580 P279.24+5.77%213407-29TSLA280121P00580000
570 P269.90+30.61%27307-29TSLA280121P00570000
560 P206.62+3.91%711506-23TSLA280121P00560000
550 P248.88-0.53%430207-31TSLA280121P00550000
540 P180.36+12.16%114607-13TSLA280121P00540000
530 P230.05+26.92%445107-24TSLA280121P00530000
520 P222.54+5.82%1175307-24TSLA280121P00520000
510 P156.43-8.53%4231,04706-15TSLA280121P00510000
500 P202.97-1.47%114,40907-31TSLA280121P00500000
490 P176.00+17.33%180107-23TSLA280121P00490000
480 P174.23+21.67%153007-23TSLA280121P00480000
470 P177.82-0.24%285007-31TSLA280121P00470000
460 P172.60+0.85%362607-31TSLA280121P00460000
450 P161.45+0.84%13,21907-31TSLA280121P00450000
440 P154.45+4.89%5183107-30TSLA280121P00440000
430 P148.37+1.51%51,46807-29TSLA280121P00430000
420 P137.00-3.66%12,61907-31TSLA280121P00420000
410 P133.32+1.19%170707-30TSLA280121P00410000
400 P122.70-1.41%1034,01307-31TSLA280121P00400000
390 P116.60-1.86%280707-30TSLA280121P00390000
380 P108.50-1.60%192107-31TSLA280121P00380000
370 P101.95-0.18%43,89607-31TSLA280121P00370000
360 P95.20-2.56%21,30207-31TSLA280121P00360000
350 P88.00-1.35%24,88307-31TSLA280121P00350000
340 P81.85-2.39%1293907-31TSLA280121P00340000
330 P75.50-1.31%171,67407-31TSLA280121P00330000
320 P70.15-1.27%1222,25007-31TSLA280121P00320000
310 P64.13-0.96%61,36707-31TSLA280121P00310000
300 P58.45+0.48%297,44707-31TSLA280121P00300000
290 P53.25-2.35%161,39907-31TSLA280121P00290000
280 P49.73+0.26%21,43307-31TSLA280121P00280000
270 P44.00-1.12%32,24207-31TSLA280121P00270000
260 P40.13+1.65%31,05507-31TSLA280121P00260000
250 P35.10+0.31%443,45507-31TSLA280121P00250000
240 P31.47-3.50%288007-31TSLA280121P00240000
230 P28.52-4.93%264707-30TSLA280121P00230000
220 P25.54+4.42%3586807-31TSLA280121P00220000
210 P22.33-1.19%166407-29TSLA280121P00210000
200 P18.50+0.76%264,64107-31TSLA280121P00200000
195 P17.31-5.31%119107-31TSLA280121P00195000
190 P16.10+9.00%130607-31TSLA280121P00190000
185 P14.92-0.93%16207-31TSLA280121P00185000
180 P13.76-1.71%171507-30TSLA280121P00180000
175 P12.60-3.37%14407-31TSLA280121P00175000
170 P11.55-0.09%245207-31TSLA280121P00170000
165 P00%0TSLA280121P00165000
160 P9.70-1.12%151,70207-31TSLA280121P00160000
155 P9.370%9907-29TSLA280121P00155000
150 P8.05-2.42%663407-31TSLA280121P00150000
140 P6.86+11.36%227807-27TSLA280121P00140000
130 P5.40+0.93%134207-31TSLA280121P00130000
120 P4.00+19.05%259107-23TSLA280121P00120000
110 P3.74+5.35%278907-29TSLA280121P00110000
100 P2.74-9.87%12,78507-30TSLA280121P00100000
90 P2.30+6.48%319207-29TSLA280121P00090000
80 P1.36-10.53%427607-27TSLA280121P00080000
70 P1.23-5.38%142607-30TSLA280121P00070000
60 P0.87+8.75%228507-24TSLA280121P00060000
50 P0.64-1.54%12,17907-29TSLA280121P00050000
45 P0.50+2.04%16807-29TSLA280121P00045000
40 P0.44+12.82%2261107-27TSLA280121P00040000
35 P0.40-6.98%141207-27TSLA280121P00035000
30 P0.21-22.22%122907-30TSLA280121P00030000
25 P0.23+15.00%20042207-24TSLA280121P00025000
20 P0.13-35.00%135607-17TSLA280121P00020000
15 P0.09+80.00%65007-27TSLA280121P00015000
10 P0.06-25.00%243807-23TSLA280121P00010000
5 P0.03+200.00%13,07207-28TSLA280121P00005000


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