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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,86759,10621,58318,925


TSLA Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 16, 2028 Exp. - Max Pain @ $430.00

Puts
Calls


TSLA Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C13.29+4.65%745,55607-31TSLA280616C00990000
980 C13.55+6.11%291307-31TSLA280616C00980000
970 C12.90-1.15%321807-30TSLA280616C00970000
960 C14.00+3.40%545607-31TSLA280616C00960000
950 C13.61-6.14%21,43507-28TSLA280616C00950000
940 C14.00+3.70%1859107-31TSLA280616C00940000
930 C25.69-19.09%345407-20TSLA280616C00930000
920 C14.67+6.69%175307-30TSLA280616C00920000
910 C14.70+1.87%21,10707-30TSLA280616C00910000
900 C16.05+5.59%1561,15307-31TSLA280616C00900000
890 C14.60-12.05%269807-29TSLA280616C00890000
880 C16.000.00%271107-31TSLA280616C00880000
870 C32.84-17.55%18806-25TSLA280616C00870000
860 C16.03-2.26%154407-29TSLA280616C00860000
850 C17.25+2.99%21,09607-31TSLA280616C00850000
840 C18.13-48.13%540807-24TSLA280616C00840000
830 C17.90+0.28%62,88107-30TSLA280616C00830000
820 C17.60+1.15%102,38307-29TSLA280616C00820000
810 C17.65-8.74%211707-31TSLA280616C00810000
800 C19.40+2.48%522,25307-31TSLA280616C00800000
790 C18.970.00%173907-30TSLA280616C00790000
780 C20.00-3.29%168907-28TSLA280616C00780000
770 C19.28-12.96%12,09307-29TSLA280616C00770000
760 C21.40-2.64%22,30807-31TSLA280616C00760000
750 C22.35+4.68%13,33007-31TSLA280616C00750000
740 C23.05+2.67%434807-31TSLA280616C00740000
730 C27.12-33.12%876307-23TSLA280616C00730000
720 C25.02-12.88%3151207-24TSLA280616C00720000
710 C23.74+3.44%519407-30TSLA280616C00710000
700 C25.73+5.88%31,18707-31TSLA280616C00700000
690 C25.07+2.33%30255007-30TSLA280616C00690000
680 C25.90+1.41%20048607-31TSLA280616C00680000
670 C25.74-2.94%20038707-31TSLA280616C00670000
660 C28.76+10.19%20635207-31TSLA280616C00660000
650 C29.50+4.98%20151707-31TSLA280616C00650000
640 C28.20+0.39%226707-29TSLA280616C00640000
630 C28.92-2.76%6734607-31TSLA280616C00630000
620 C32.12+3.95%20497107-31TSLA280616C00620000
610 C31.30+2.29%147307-30TSLA280616C00610000
600 C31.65-4.24%11,82707-31TSLA280616C00600000
590 C34.25-1.15%128907-31TSLA280616C00590000
580 C36.41+2.85%235207-31TSLA280616C00580000
570 C36.25+2.40%237807-31TSLA280616C00570000
560 C38.70+4.45%227707-31TSLA280616C00560000
550 C39.95+3.52%474807-31TSLA280616C00550000
540 C36.89-5.41%427507-29TSLA280616C00540000
530 C39.12-3.53%21545907-29TSLA280616C00530000
520 C42.00+0.43%2151207-31TSLA280616C00520000
510 C43.41+0.84%2150907-31TSLA280616C00510000
500 C47.20+3.21%243,32007-31TSLA280616C00500000
490 C46.33-0.37%143307-31TSLA280616C00490000
480 C47.45+2.04%171207-30TSLA280616C00480000
470 C50.97+1.80%134107-31TSLA280616C00470000
460 C52.19+2.33%2059507-30TSLA280616C00460000
450 C56.23+2.89%491,35907-31TSLA280616C00450000
440 C57.21+9.62%435107-30TSLA280616C00440000
430 C60.08+1.20%1441107-31TSLA280616C00430000
420 C61.22+1.44%343107-31TSLA280616C00420000
410 C62.18+6.93%143607-30TSLA280616C00410000
400 C68.00+3.79%571,75007-31TSLA280616C00400000
390 C67.70+4.07%725107-30TSLA280616C00390000
380 C72.90+1.89%1352607-31TSLA280616C00380000
370 C75.35+1.33%529707-31TSLA280616C00370000
360 C78.73+2.65%5541907-31TSLA280616C00360000
350 C82.40+2.36%1260707-31TSLA280616C00350000
340 C85.22+2.80%5244707-31TSLA280616C00340000
330 C89.35+11.69%2846707-31TSLA280616C00330000
320 C92.92+5.11%836807-31TSLA280616C00320000
310 C96.90+4.14%3420107-31TSLA280616C00310000
300 C99.80+2.32%2086107-31TSLA280616C00300000
290 C105.45+5.17%1115807-31TSLA280616C00290000
280 C103.60-0.29%211307-29TSLA280616C00280000
270 C109.20-2.67%316707-31TSLA280616C00270000
260 C117.50+4.13%114607-31TSLA280616C00260000
250 C117.88+1.06%430107-30TSLA280616C00250000
240 C122.30-3.99%111107-29TSLA280616C00240000
230 C130.28+4.85%105407-30TSLA280616C00230000
220 C135.50+0.37%16307-31TSLA280616C00220000
210 C145.40+0.80%311907-31TSLA280616C00210000
200 C151.98+4.45%425307-31TSLA280616C00200000
195 C155.00+5.92%15107-31TSLA280616C00195000
190 C159.60-4.40%168207-24TSLA280616C00190000
185 C159.93-5.73%43007-24TSLA280616C00185000
180 C173.20-23.68%510407-23TSLA280616C00180000
175 C165.70-33.45%2207-27TSLA280616C00175000
170 C170.00+0.04%28607-27TSLA280616C00170000
165 C00%0TSLA280616C00165000
160 C270.07-2.15%13505-19TSLA280616C00160000
155 C00%0TSLA280616C00155000
150 C184.50-5.38%16407-27TSLA280616C00150000
140 C184.84-4.76%222707-29TSLA280616C00140000
130 C199.34-3.11%432507-24TSLA280616C00130000
120 C210.05-31.98%152407-24TSLA280616C00120000
110 C289.40+11.34%31804-16TSLA280616C00110000
100 C223.57+3.19%120707-30TSLA280616C00100000
95 C237.70-40.49%25007-23TSLA280616C00095000
90 C229.70+2.54%810507-30TSLA280616C00090000
85 C235.56-43.25%42807-24TSLA280616C00085000
80 C00%0TSLA280616C00080000
75 C330.700%2103-02TSLA280616C00075000
70 C245.630%2207-30TSLA280616C00070000
65 C386.50+1.14%148901-15TSLA280616C00065000
60 C343.78+0.54%328307-09TSLA280616C00060000
55 C340.75+8.71%217204-16TSLA280616C00055000
50 C356.38+7.05%142007-02TSLA280616C00050000
45 C289.78-19.49%141507-23TSLA280616C00045000
40 C337.81-16.31%4604-23TSLA280616C00040000
35 C277.80-19.17%1907-24TSLA280616C00035000
30 C407.76-4.64%909301-21TSLA280616C00030000
25 C466.65+3.09%7812-19TSLA280616C00025000
20 C423.95+2.85%8912-11TSLA280616C00020000
15 C473.30+0.03%292912-23TSLA280616C00015000
10 C390.65+15.70%25806-05TSLA280616C00010000
5 C305.50-0.49%22,52007-31TSLA280616C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P611.24+3.29%34507-22TSLA280616P00990000
980 P581.72+7.49%1107-15TSLA280616P00980000
970 P577.42+3.40%11403-18TSLA280616P00970000
960 P569.78+5.46%1107-02TSLA280616P00960000
950 P568.59+1.92%1406-23TSLA280616P00950000
940 P559.20+5.00%1306-23TSLA280616P00940000
930 P549.24+5.07%1306-23TSLA280616P00930000
920 P528.83+6.12%1407-02TSLA280616P00920000
910 P529.69+5.11%1706-23TSLA280616P00910000
900 P575.60+10.60%342407-23TSLA280616P00900000
890 P510.95+7.19%1207-17TSLA280616P00890000
880 P502.75+4.48%2207-21TSLA280616P00880000
870 P553.35+10.28%181207-23TSLA280616P00870000
860 P535.60+20.96%151007-23TSLA280616P00860000
850 P444.85-2.14%1805-07TSLA280616P00850000
840 P523.55+17.53%301807-23TSLA280616P00840000
830 P512.56+19.62%1248307-23TSLA280616P00830000
820 P503.55+14.08%261707-23TSLA280616P00820000
810 P493.35+13.60%1328807-23TSLA280616P00810000
800 P396.47-2.35%211406-30TSLA280616P00800000
790 P376.72-5.17%216907-01TSLA280616P00790000
780 P387.73-3.20%3031806-16TSLA280616P00780000
770 P385.68+1.58%11,18106-08TSLA280616P00770000
760 P339.54-19.18%1441605-11TSLA280616P00760000
750 P445.20+1.64%56307-31TSLA280616P00750000
740 P354.17+5.55%255906-17TSLA280616P00740000
730 P330.40+3.85%262606-04TSLA280616P00730000
720 P355.52+4.88%350806-25TSLA280616P00720000
710 P308.65-6.50%140505-08TSLA280616P00710000
700 P393.15-0.08%716907-30TSLA280616P00700000
690 P322.70-9.20%23007-21TSLA280616P00690000
680 P359.74+19.57%16307-23TSLA280616P00680000
670 P304.78-6.87%46304-16TSLA280616P00670000
660 P275.62-3.33%328207-10TSLA280616P00660000
650 P338.64+0.79%319507-27TSLA280616P00650000
640 P317.77+15.75%45607-23TSLA280616P00640000
630 P270.39+1.62%25607-22TSLA280616P00630000
620 P314.00+1.71%410407-30TSLA280616P00620000
610 P304.85+1.81%49807-30TSLA280616P00610000
600 P300.80+3.19%1010307-27TSLA280616P00600000
590 P291.57+6.33%1014207-27TSLA280616P00590000
580 P221.80-12.31%3217706-17TSLA280616P00580000
570 P212.30+5.89%2022006-17TSLA280616P00570000
560 P204.92+5.52%117607-02TSLA280616P00560000
550 P237.75+29.64%148907-23TSLA280616P00550000
540 P173.85-3.09%224207-01TSLA280616P00540000
530 P217.45+19.85%132,19407-23TSLA280616P00530000
520 P186.50+11.39%228006-25TSLA280616P00520000
510 P168.80+1.85%415206-17TSLA280616P00510000
500 P211.00+0.95%179907-30TSLA280616P00500000
490 P199.53+3.82%160607-24TSLA280616P00490000
480 P192.51+0.59%518507-27TSLA280616P00480000
470 P184.21+0.04%623707-30TSLA280616P00470000
460 P177.26+0.16%147007-30TSLA280616P00460000
450 P168.20-0.71%678807-30TSLA280616P00450000
440 P160.38+5.02%245807-24TSLA280616P00440000
430 P153.15-1.89%132507-30TSLA280616P00430000
420 P145.90+1.71%128207-31TSLA280616P00420000
410 P140.41+1.63%133807-30TSLA280616P00410000
400 P133.36+1.86%11,92407-30TSLA280616P00400000
390 P124.30+0.82%136607-30TSLA280616P00390000
380 P117.29+1.47%291,33707-30TSLA280616P00380000
370 P108.11-1.22%245207-30TSLA280616P00370000
360 P101.66-3.13%290107-30TSLA280616P00360000
350 P94.37-1.20%201,37907-31TSLA280616P00350000
340 P88.85-1.17%2055907-31TSLA280616P00340000
330 P82.93-2.72%618107-30TSLA280616P00330000
320 P76.99-1.59%21,03907-31TSLA280616P00320000
310 P71.35-0.42%274807-31TSLA280616P00310000
300 P65.61+0.35%312,17107-31TSLA280616P00300000
290 P60.75-5.71%188707-31TSLA280616P00290000
280 P55.52-1.98%192107-31TSLA280616P00280000
270 P50.39-1.20%268307-31TSLA280616P00270000
260 P44.78-8.72%520907-31TSLA280616P00260000
250 P42.16+1.86%71,37507-31TSLA280616P00250000
240 P37.00-7.50%163207-31TSLA280616P00240000
230 P34.47+1.29%147307-27TSLA280616P00230000
220 P30.10-3.83%247207-30TSLA280616P00220000
210 P25.70+36.34%20595707-23TSLA280616P00210000
200 P23.30-1.27%1270507-31TSLA280616P00200000
195 P22.65+1.57%22107-29TSLA280616P00195000
190 P20.97+0.43%107307-29TSLA280616P00190000
185 P19.65+2.08%19507-28TSLA280616P00185000
180 P18.35+1.38%1042507-29TSLA280616P00180000
175 P16.45+7.17%2707-24TSLA280616P00175000
170 P15.03-0.40%17607-31TSLA280616P00170000
165 P00%0TSLA280616P00165000
160 P13.47+3.62%251007-29TSLA280616P00160000
155 P00%0TSLA280616P00155000
150 P11.07-2.72%149007-30TSLA280616P00150000
140 P6.80-19.05%219907-10TSLA280616P00140000
130 P7.83+3.03%127707-29TSLA280616P00130000
120 P5.75+22.08%47307-23TSLA280616P00120000
110 P5.19+31.39%18407-28TSLA280616P00110000
100 P3.90+7.44%466907-30TSLA280616P00100000
95 P3.30+13.01%123807-24TSLA280616P00095000
90 P2.69-2.18%214807-23TSLA280616P00090000
85 P2.40+2.13%114207-23TSLA280616P00085000
80 P2.16-10.00%18707-31TSLA280616P00080000
75 P1.84+5.75%15407-23TSLA280616P00075000
70 P1.87+2.75%227805-12TSLA280616P00070000
65 P1.35+16.38%312507-23TSLA280616P00065000
60 P1.23+2.50%14707-27TSLA280616P00060000
55 P0.97+8.99%14507-23TSLA280616P00055000
50 P0.84+21.74%135107-24TSLA280616P00050000
45 P0.68+9.68%19007-27TSLA280616P00045000
40 P0.55+14.58%1012807-27TSLA280616P00040000
35 P0.45-8.16%1512907-17TSLA280616P00035000
30 P0.18-43.75%130607-29TSLA280616P00030000
25 P0.19-29.63%124307-30TSLA280616P00025000
20 P0.260.00%44104-16TSLA280616P00020000
15 P0.30+66.67%12006-04TSLA280616P00015000
10 P0.06-40.00%233407-23TSLA280616P00010000
5 P0.030.00%61,84807-24TSLA280616P00005000


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