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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,816136,87475,88366,961


TSLA Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

TSLA Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSLA Dec 15, 2028 Exp. - Max Pain @ $450.00

Puts
Calls


TSLA Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C24.00+3.90%1925,32807-31TSLA281215C00900000
890 C23.10-3.59%5435807-31TSLA281215C00890000
880 C24.00+3.36%317507-30TSLA281215C00880000
870 C25.29+3.65%1412,15307-31TSLA281215C00870000
860 C25.60+4.70%22,24507-31TSLA281215C00860000
850 C26.50+6.00%61,53307-31TSLA281215C00850000
840 C25.00-3.47%147407-31TSLA281215C00840000
830 C25.78+0.90%124807-30TSLA281215C00830000
820 C28.07+8.38%2142007-31TSLA281215C00820000
810 C28.55+5.94%346007-31TSLA281215C00810000
800 C29.40+3.59%3619,62007-31TSLA281215C00800000
790 C29.65+4.59%21,25007-31TSLA281215C00790000
780 C30.26+2.93%155207-31TSLA281215C00780000
770 C28.62-3.54%1156707-29TSLA281215C00770000
760 C30.20-3.36%568807-30TSLA281215C00760000
750 C30.35+1.85%32,71307-30TSLA281215C00750000
740 C33.25+5.56%1438207-31TSLA281215C00740000
730 C33.55+3.71%3132107-31TSLA281215C00730000
720 C34.30+3.94%403,29307-31TSLA281215C00720000
710 C35.10+2.78%449107-31TSLA281215C00710000
700 C35.65+1.71%522,80107-31TSLA281215C00700000
690 C36.49+1.93%11,16607-31TSLA281215C00690000
680 C35.85-0.67%173807-31TSLA281215C00680000
670 C38.40+8.32%471007-31TSLA281215C00670000
660 C39.81+3.27%542307-31TSLA281215C00660000
650 C40.52+2.58%261,96007-31TSLA281215C00650000
640 C37.04-6.65%1156607-29TSLA281215C00640000
630 C39.49-3.28%263507-31TSLA281215C00630000
620 C41.00-2.61%780107-31TSLA281215C00620000
610 C45.00+6.41%4039407-31TSLA281215C00610000
600 C46.20+3.13%10112,32907-31TSLA281215C00600000
590 C44.97+4.07%386907-30TSLA281215C00590000
580 C47.05+8.86%1257007-31TSLA281215C00580000
570 C50.20+7.13%538507-31TSLA281215C00570000
560 C47.13-3.12%46,15307-31TSLA281215C00560000
550 C51.70+1.37%271,08807-31TSLA281215C00550000
540 C51.40-0.06%462307-31TSLA281215C00540000
530 C52.82+0.97%11,34807-31TSLA281215C00530000
520 C55.60+2.49%11,41307-31TSLA281215C00520000
510 C55.30-1.58%751,51607-31TSLA281215C00510000
500 C59.90+1.61%4345,86107-31TSLA281215C00500000
490 C61.35+2.13%1431,25107-31TSLA281215C00490000
480 C63.42+6.05%6355007-31TSLA281215C00480000
470 C66.05+4.43%952207-31TSLA281215C00470000
460 C68.10+2.33%1145907-31TSLA281215C00460000
450 C69.58+2.04%1307,08107-31TSLA281215C00450000
440 C71.37+0.73%251,18207-31TSLA281215C00440000
430 C74.15+2.35%4772507-31TSLA281215C00430000
420 C76.33+1.69%361,38707-31TSLA281215C00420000
410 C79.00+4.46%2651307-31TSLA281215C00410000
400 C81.00+2.78%2,6558,48407-31TSLA281215C00400000
390 C83.58+2.30%131,48207-31TSLA281215C00390000
380 C87.39+2.78%853,54207-31TSLA281215C00380000
370 C88.72+0.65%797707-31TSLA281215C00370000
360 C93.35+2.18%2295407-31TSLA281215C00360000
350 C95.17+2.10%962,40507-31TSLA281215C00350000
340 C99.08+1.78%258,93007-31TSLA281215C00340000
330 C102.84+2.30%2391007-31TSLA281215C00330000
320 C106.37+2.42%251,20107-31TSLA281215C00320000
310 C109.83+2.17%12592507-31TSLA281215C00310000
300 C114.20+3.25%1426,14507-31TSLA281215C00300000
290 C117.79+1.54%436507-31TSLA281215C00290000
280 C121.00+0.67%4439507-31TSLA281215C00280000
270 C125.10+1.18%2932407-31TSLA281215C00270000
260 C130.18+3.37%933807-31TSLA281215C00260000
250 C135.33+4.34%7079107-31TSLA281215C00250000
240 C139.25+0.56%425807-31TSLA281215C00240000
230 C143.47+1.53%114307-31TSLA281215C00230000
220 C150.18+2.09%317207-31TSLA281215C00220000
210 C155.58+2.64%417107-31TSLA281215C00210000
200 C161.02+1.02%121,30907-31TSLA281215C00200000
195 C158.00-2.53%410607-31TSLA281215C00195000
190 C161.90+1.76%815307-30TSLA281215C00190000
185 C162.00+1.98%34207-30TSLA281215C00185000
180 C171.85+0.32%527007-31TSLA281215C00180000
175 C169.25-5.10%11807-30TSLA281215C00175000
170 C173.73-0.11%309407-30TSLA281215C00170000
165 C00%0TSLA281215C00165000
160 C181.60+0.33%215607-30TSLA281215C00160000
155 C00%0TSLA281215C00155000
150 C189.25+5.14%111407-30TSLA281215C00150000
140 C211.20-28.54%121707-23TSLA281215C00140000
130 C201.65+1.33%93207-30TSLA281215C00130000
120 C213.00+2.34%16307-31TSLA281215C00120000
110 C216.00-2.04%24907-28TSLA281215C00110000
100 C229.20+4.04%25670907-31TSLA281215C00100000
90 C230.25+0.07%21307-30TSLA281215C00090000
80 C319.99+0.30%13407-16TSLA281215C00080000
70 C241.73-3.96%12507-29TSLA281215C00070000
60 C361.84-0.62%21507-02TSLA281215C00060000
50 C263.14+0.03%13907-31TSLA281215C00050000
45 C290.86-15.69%155507-23TSLA281215C00045000
40 C273.88-5.23%51007-24TSLA281215C00040000
35 C298.10-14.45%2707-23TSLA281215C00035000
30 C286.37-4.57%2207-24TSLA281215C00030000
25 C286.00+1.78%13007-30TSLA281215C00025000
20 C287.90-21.22%22107-29TSLA281215C00020000
15 C426.92+10.52%1105-27TSLA281215C00015000
10 C388.61-2.98%41507-15TSLA281215C00010000
5 C306.00-0.33%24,98907-31TSLA281215C00005000
Puts
StrikePriceChangeVolOILastContract Name
900 P593.63-0.67%16807-30TSLA281215P00900000
890 P582.92+3.08%1107-27TSLA281215P00890000
880 P555.60+14.84%39507-23TSLA281215P00880000
870 P557.55+1.80%2207-27TSLA281215P00870000
860 P543.55+20.16%634807-23TSLA281215P00860000
850 P539.31+21.52%1107-24TSLA281215P00850000
840 P529.10+20.69%1107-24TSLA281215P00840000
830 P524.13+1.33%42707-27TSLA281215P00830000
820 P432.97+0.95%26706-17TSLA281215P00820000
810 P419.51+7.76%61406-16TSLA281215P00810000
800 P495.25+1.03%2207-31TSLA281215P00800000
790 P483.48-0.68%1107-31TSLA281215P00790000
780 P403.81+11.26%22606-18TSLA281215P00780000
770 P394.77+2.70%28306-18TSLA281215P00770000
760 P451.45-0.52%310807-30TSLA281215P00760000
750 P445.98+1.56%115407-28TSLA281215P00750000
740 P434.63+0.48%114107-30TSLA281215P00740000
730 P406.34+26.47%110307-23TSLA281215P00730000
720 P411.65-0.47%26907-31TSLA281215P00720000
710 P403.88+0.07%26707-31TSLA281215P00710000
700 P397.00-0.52%716807-31TSLA281215P00700000
690 P379.90+17.07%67207-24TSLA281215P00690000
680 P319.35+0.87%2013507-22TSLA281215P00680000
670 P287.35+5.29%27406-01TSLA281215P00670000
660 P285.80+2.40%22007-10TSLA281215P00660000
650 P344.75+24.03%43607-24TSLA281215P00650000
640 P334.53+23.03%106,03207-31TSLA281215P00640000
630 P329.34+0.37%15,31907-30TSLA281215P00630000
620 P259.57+0.08%13,81007-16TSLA281215P00620000
610 P311.11+0.59%14,74507-27TSLA281215P00610000
600 P303.05+1.35%210,29807-31TSLA281215P00600000
590 P299.47+27.54%26607-29TSLA281215P00590000
580 P273.43+20.25%331807-23TSLA281215P00580000
570 P273.72+24.59%11,50407-24TSLA281215P00570000
560 P243.61+13.39%4533707-23TSLA281215P00560000
550 P260.96+0.94%151,18407-29TSLA281215P00550000
540 P197.75-4.56%111507-15TSLA281215P00540000
530 P229.15+13.87%214007-23TSLA281215P00530000
520 P230.40+3.78%118,52007-24TSLA281215P00520000
510 P225.23+1.31%143707-29TSLA281215P00510000
500 P213.00-3.62%35,54807-30TSLA281215P00500000
490 P204.60+23.60%12,13607-31TSLA281215P00490000
480 P198.00-0.66%135207-30TSLA281215P00480000
470 P193.97+1.92%10039307-28TSLA281215P00470000
460 P181.15+0.81%233207-31TSLA281215P00460000
450 P175.45+1.42%201,64007-31TSLA281215P00450000
440 P165.18-0.11%1082507-31TSLA281215P00440000
430 P157.60-1.36%273107-31TSLA281215P00430000
420 P151.45-1.48%11,00007-31TSLA281215P00420000
410 P146.30+0.17%11,45007-30TSLA281215P00410000
400 P135.22-1.84%313,44807-31TSLA281215P00400000
390 P129.06-1.62%22,48107-31TSLA281215P00390000
380 P122.31-1.00%71,64007-31TSLA281215P00380000
370 P116.85+0.39%121,64507-31TSLA281215P00370000
360 P108.78-3.52%51,68807-30TSLA281215P00360000
350 P103.59+0.28%33,80907-31TSLA281215P00350000
340 P98.40-2.39%181,47707-31TSLA281215P00340000
330 P90.95-0.77%1097007-31TSLA281215P00330000
320 P83.80-0.42%463,73307-31TSLA281215P00320000
310 P78.19-1.03%153,94307-31TSLA281215P00310000
300 P72.30-1.62%484,03507-31TSLA281215P00300000
290 P67.52+0.03%22,18707-31TSLA281215P00290000
280 P61.80-0.58%24,50707-31TSLA281215P00280000
270 P57.45+0.72%292,21007-31TSLA281215P00270000
260 P51.57-1.34%12,18907-31TSLA281215P00260000
250 P47.05-1.75%9,47511,60907-31TSLA281215P00250000
240 P43.06-2.36%411,80107-31TSLA281215P00240000
230 P38.98-1.19%1675907-31TSLA281215P00230000
220 P35.47-2.10%282107-31TSLA281215P00220000
210 P32.00-5.38%1032,19907-30TSLA281215P00210000
200 P28.00-1.41%393,74207-31TSLA281215P00200000
195 P26.51-2.72%114407-31TSLA281215P00195000
190 P24.92+0.08%1519607-31TSLA281215P00190000
185 P23.85-0.62%110007-28TSLA281215P00185000
180 P21.85-0.23%278307-31TSLA281215P00180000
175 P20.44-2.15%7,9268,09207-31TSLA281215P00175000
170 P19.32-5.20%233607-30TSLA281215P00170000
165 P00%0TSLA281215P00165000
160 P16.50-2.54%176707-30TSLA281215P00160000
155 P15.40-2.22%2307-30TSLA281215P00155000
150 P13.95-7.00%1294307-30TSLA281215P00150000
140 P11.50-4.96%141507-31TSLA281215P00140000
130 P10.10-2.88%325607-30TSLA281215P00130000
120 P8.09-2.53%1048207-31TSLA281215P00120000
110 P6.55-5.48%144107-30TSLA281215P00110000
100 P5.35+1.90%82,08907-31TSLA281215P00100000
90 P4.05-5.81%126507-31TSLA281215P00090000
80 P3.28-0.61%128207-29TSLA281215P00080000
70 P2.39-2.05%111407-31TSLA281215P00070000
60 P1.45-3.33%161707-16TSLA281215P00060000
50 P1.17-4.10%21,65707-31TSLA281215P00050000
45 P0.90+13.92%27107-29TSLA281215P00045000
40 P0.74-7.50%530307-31TSLA281215P00040000
35 P0.56+16.67%140807-31TSLA281215P00035000
30 P0.36-14.29%143507-31TSLA281215P00030000
25 P0.35+52.17%110307-27TSLA281215P00025000
20 P0.16-33.33%17607-30TSLA281215P00020000
15 P0.15+25.00%101,07507-29TSLA281215P00015000
10 P0.10+66.67%125607-28TSLA281215P00010000
5 P0.060.00%12,51707-30TSLA281215P00005000


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