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
Jan 23, 2026 4:00:06 PM EST
448.89USD-0.105%(-0.47)56,771,668
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 23, 2026 9:28:30 AM EST
447.35USD-0.447%(-2.01)1,420,647
After-hours
Jan 23, 2026 4:59:09 PM EST
447.66USD-0.274%(-1.23)351,746
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jan 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
106,179299,30512,052342,019


TSLA Jan 23, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jan 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jan 23, 2026 Exp. - Max Pain @ $435.00

Puts
Calls


TSLA Jan 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990.00 C0.010.00%34501-22TSLA260123C00990000
980.00 C0.010.00%252112-31TSLA260123C00980000
970.00 C0.050.00%1,5023,92412-23TSLA260123C00970000
960.00 C0.010.00%25,68401-20TSLA260123C00960000
950.00 C0.01-75.00%35,20201-09TSLA260123C00950000
940.00 C0.01-50.00%52,91401-09TSLA260123C00940000
930.00 C0.09-30.77%267312-22TSLA260123C00930000
920.00 C0.07-30.00%21,90212-23TSLA260123C00920000
910.00 C0.06-45.45%149112-23TSLA260123C00910000
900.00 C0.09+12.50%141912-23TSLA260123C00900000
890.00 C0.01-91.67%225001-05TSLA260123C00890000
880.00 C0.04-66.67%1112-26TSLA260123C00880000
870.00 C0.140.00%1973312-22TSLA260123C00870000
860.00 C0.04-66.67%202312-26TSLA260123C00860000
850.00 C0.01-50.00%3012,90301-05TSLA260123C00850000
840.00 C0.02-33.33%168801-06TSLA260123C00840000
830.00 C0.01-50.00%154101-20TSLA260123C00830000
820.00 C0.05-37.50%2612-29TSLA260123C00820000
810.00 C0.04-20.00%14312-31TSLA260123C00810000
800.00 C0.010.00%3036301-09TSLA260123C00800000
790.00 C0.01-88.89%3901-08TSLA260123C00790000
780.00 C0.01-75.00%37401-09TSLA260123C00780000
770.00 C0.07-36.36%13212-29TSLA260123C00770000
760.00 C0.010.00%132801-09TSLA260123C00760000
750.00 C0.010.00%11,08501-22TSLA260123C00750000
740.00 C0.01-50.00%12,17201-16TSLA260123C00740000
730.00 C0.01-50.00%28201-15TSLA260123C00730000
720.00 C0.020.00%111901-07TSLA260123C00720000
710.00 C0.010.00%6232,67901-09TSLA260123C00710000
700.00 C0.010.00%11,36901-21TSLA260123C00700000
690.00 C0.010.00%101,10601-15TSLA260123C00690000
680.00 C0.010.00%101,76001-15TSLA260123C00680000
670.00 C0.01-50.00%169701-15TSLA260123C00670000
660.00 C0.010.00%24,20601-21TSLA260123C00660000
650.00 C0.010.00%259001-15TSLA260123C00650000
640.00 C0.010.00%112501-14TSLA260123C00640000
630.00 C0.01-50.00%265301-13TSLA260123C00630000
625.00 C0.010.00%1218801-13TSLA260123C00625000
620.00 C0.010.00%116901-16TSLA260123C00620000
615.00 C0.01-50.00%432601-14TSLA260123C00615000
610.00 C0.010.00%3097401-21TSLA260123C00610000
605.00 C0.010.00%7064501-22TSLA260123C00605000
600.00 C0.010.00%105,14901-22TSLA260123C00600000
595.00 C0.010.00%51,33101-20TSLA260123C00595000
590.00 C0.010.00%12,50401-21TSLA260123C00590000
585.00 C0.010.00%371301-22TSLA260123C00585000
580.00 C0.010.00%51,31601-22TSLA260123C00580000
575.00 C0.010.00%732101-22TSLA260123C00575000
570.00 C0.010.00%238501-21TSLA260123C00570000
565.00 C0.010.00%538401-21TSLA260123C00565000
560.00 C0.010.00%981301-22TSLA260123C00560000
555.00 C0.010.00%1577401-21TSLA260123C00555000
550.00 C0.010.00%1143,83401-22TSLA260123C00550000
545.00 C0.010.00%101,11301-22TSLA260123C00545000
540.00 C0.010.00%3802,04201-22TSLA260123C00540000
535.00 C0.010.00%288501-22TSLA260123C00535000
530.00 C0.010.00%302,28901-22TSLA260123C00530000
525.00 C0.010.00%791,65401-22TSLA260123C00525000
520.00 C0.010.00%7832,28701-22TSLA260123C00520000
517.50 C0.010.00%3191,37601-22TSLA260123C00517500
515.00 C0.01-50.00%111,90601-22TSLA260123C00515000
512.50 C0.02+100.00%31357101-22TSLA260123C00512500
510.00 C0.010.00%1,1152,07701-22TSLA260123C00510000
507.50 C0.010.00%1,3001,40901-22TSLA260123C00507500
505.00 C0.02+100.00%3012,08501-22TSLA260123C00505000
502.50 C0.02+100.00%1,6792,15601-22TSLA260123C00502500
500.00 C0.03+200.00%8,78917,75801-22TSLA260123C00500000
497.50 C0.04+300.00%3,0513,12301-22TSLA260123C00497500
495.00 C0.05+400.00%4,2424,57301-22TSLA260123C00495000
492.50 C0.05+400.00%1,5401,59601-22TSLA260123C00492500
490.00 C0.06+500.00%4,2565,90101-22TSLA260123C00490000
487.50 C0.06+500.00%7501,16501-22TSLA260123C00487500
485.00 C0.08+700.00%3,4436,58501-22TSLA260123C00485000
482.50 C0.08+300.00%2,1195,27901-22TSLA260123C00482500
480.00 C0.12+500.00%12,17911,09401-22TSLA260123C00480000
477.50 C0.13+550.00%6,0767,62401-22TSLA260123C00477500
475.00 C0.17+1,600.00%12,51111,56701-22TSLA260123C00475000
472.50 C0.21+600.00%4,53511,72301-22TSLA260123C00472500
470.00 C0.27+800.00%20,90617,40901-22TSLA260123C00470000
467.50 C0.34+750.00%9,30612,69301-22TSLA260123C00467500
465.00 C0.46+820.00%18,72512,56201-22TSLA260123C00465000
462.50 C0.64+700.00%12,0484,92801-22TSLA260123C00462500
460.00 C0.88+780.00%71,90222,93001-22TSLA260123C00460000
457.50 C1.25+733.33%25,1965,40501-22TSLA260123C00457500
455.00 C1.79+678.26%57,47315,88101-22TSLA260123C00455000
452.50 C2.58+658.82%31,37810,93601-22TSLA260123C00452500
450.00 C3.61+652.08%167,97822,78501-22TSLA260123C00450000
447.50 C4.95+587.50%63,89714,79301-22TSLA260123C00447500
445.00 C6.55+535.92%106,21013,45001-22TSLA260123C00445000
442.50 C8.28+487.23%36,9136,04901-22TSLA260123C00442500
440.00 C10.38+416.42%148,03712,70001-22TSLA260123C00440000
437.50 C12.55+361.40%50,6185,11201-22TSLA260123C00437500
435.00 C14.85+311.36%79,2126,03201-22TSLA260123C00435000
432.50 C17.30+272.04%16,4293,89301-22TSLA260123C00432500
430.00 C19.62+232.54%52,01110,22801-22TSLA260123C00430000
427.50 C21.90+192.00%5,4293,39101-22TSLA260123C00427500
425.00 C24.45+167.21%20,5467,57301-22TSLA260123C00425000
422.50 C26.85+144.09%8,4192,54501-22TSLA260123C00422500
420.00 C29.40+125.29%34,1477,31301-22TSLA260123C00420000
417.50 C29.45+94.65%67995201-22TSLA260123C00417500
415.00 C34.47+98.67%4361,41501-22TSLA260123C00415000
412.50 C35.60+81.17%16119801-22TSLA260123C00412500
410.00 C39.45+77.54%2,9401,19101-22TSLA260123C00410000
407.50 C40.44+52.09%19416801-22TSLA260123C00407500
405.00 C43.68+66.34%3188101-22TSLA260123C00405000
402.50 C46.85+58.54%13017301-22TSLA260123C00402500
400.00 C49.05+55.71%2451,06601-22TSLA260123C00400000
397.50 C51.68+61.50%596901-22TSLA260123C00397500
395.00 C54.43+40.97%28925601-22TSLA260123C00395000
392.50 C54.10+27.84%14718801-22TSLA260123C00392500
390.00 C59.02+31.18%1,17655601-22TSLA260123C00390000
387.50 C47.77+15.39%12001-22TSLA260123C00387500
385.00 C62.63+30.48%7213501-22TSLA260123C00385000
382.50 C45.60+11.36%1112001-21TSLA260123C00382500
380.00 C66.55+15.06%2,1982,00901-22TSLA260123C00380000
377.50 C68.93+67.71%84301-22TSLA260123C00377500
375.00 C72.80+16.50%2929801-22TSLA260123C00375000
370.00 C77.56+18.65%2011501-22TSLA260123C00370000
365.00 C84.19+25.28%23901-22TSLA260123C00365000
360.00 C86.47+17.01%24401-22TSLA260123C00360000
355.00 C82.52+5.79%1299801-22TSLA260123C00355000
350.00 C97.85+18.62%17223301-22TSLA260123C00350000
345.00 C93.42+19.62%116701-22TSLA260123C00345000
340.00 C97.95+21.18%2111201-21TSLA260123C00340000
335.00 C114.20+33.10%1587501-22TSLA260123C00335000
330.00 C119.24+16.80%2313901-22TSLA260123C00330000
325.00 C123.65+24.52%41101-22TSLA260123C00325000
320.00 C120.45+1.41%73101-22TSLA260123C00320000
315.00 C132.54+11.50%26501-22TSLA260123C00315000
310.00 C128.33+5.15%207901-22TSLA260123C00310000
305.00 C118.64+4.32%2701-21TSLA260123C00305000
300.00 C149.10+17.87%2431001-22TSLA260123C00300000
295.00 C142.68+7.54%1901-22TSLA260123C00295000
290.00 C148.02+7.05%12101-22TSLA260123C00290000
285.00 C163.39+16.38%506501-22TSLA260123C00285000
280.00 C157.97+9.79%448401-21TSLA260123C00280000
275.00 C161.08+5.94%73201-22TSLA260123C00275000
270.00 C174.94+5.56%36701-22TSLA260123C00270000
265.00 C172.98+8.34%14401-22TSLA260123C00265000
260.00 C187.51+7.83%21501-22TSLA260123C00260000
255.00 C185.76-0.93%34101-16TSLA260123C00255000
250.00 C198.32+11.92%357601-22TSLA260123C00250000
240.00 C183.80-3.03%13501-21TSLA260123C00240000
230.00 C207.84+1.97%112301-22TSLA260123C00230000
220.00 C218.83+3.28%5601-22TSLA260123C00220000
210.00 C216.98+3.32%101301-21TSLA260123C00210000
200.00 C247.50+9.03%177501-22TSLA260123C00200000
190.00 C257.88+2.56%1101-22TSLA260123C00190000
180.00 C246.98+2.69%4320001-21TSLA260123C00180000
170.00 C256.68-4.66%1501-20TSLA260123C00170000
160.00 C330.32+2.11%1112-23TSLA260123C00160000
150.00 C269.21-7.48%11601-20TSLA260123C00150000
140.00 C282.26-1.27%5601-21TSLA260123C00140000
130.00 C00%0TSLA260123C00130000
120.00 C00%0TSLA260123C00120000
110.00 C00%0TSLA260123C00110000
100.00 C324.780%3101-20TSLA260123C00100000
90.00 C00%0TSLA260123C00090000
80.00 C366.30+0.95%4101-22TSLA260123C00080000
Puts
StrikePriceChangeVolOILastContract Name
990.00 P00%0TSLA260123P00990000
980.00 P00%0TSLA260123P00980000
970.00 P00%0TSLA260123P00970000
960.00 P00%0TSLA260123P00960000
950.00 P00%0TSLA260123P00950000
940.00 P00%0TSLA260123P00940000
930.00 P482.750%1001-13TSLA260123P00930000
920.00 P472.750%1001-13TSLA260123P00920000
910.00 P462.750%1001-13TSLA260123P00910000
900.00 P452.750%1001-13TSLA260123P00900000
890.00 P450.100%1001-14TSLA260123P00890000
880.00 P440.10+1.70%1001-14TSLA260123P00880000
870.00 P430.10+1.74%1001-14TSLA260123P00870000
860.00 P430.95+2.58%1001-21TSLA260123P00860000
850.00 P410.10-0.42%1001-14TSLA260123P00850000
840.00 P00%0TSLA260123P00840000
830.00 P00%0TSLA260123P00830000
820.00 P00%0TSLA260123P00820000
810.00 P364.360%2001-22TSLA260123P00810000
800.00 P354.36-2.03%2001-22TSLA260123P00800000
790.00 P00%0TSLA260123P00790000
780.00 P00%0TSLA260123P00780000
770.00 P00%0TSLA260123P00770000
760.00 P314.480%2001-22TSLA260123P00760000
750.00 P00%0TSLA260123P00750000
740.00 P307.47+22.45%2201-21TSLA260123P00740000
730.00 P00%0TSLA260123P00730000
720.00 P274.25-3.97%1001-16TSLA260123P00720000
710.00 P220.890%4212-18TSLA260123P00710000
700.00 P00%0TSLA260123P00700000
690.00 P253.750%1001-21TSLA260123P00690000
680.00 P00%0TSLA260123P00680000
670.00 P235.88+17.90%2101-22TSLA260123P00670000
660.00 P00%0TSLA260123P00660000
650.00 P161.750%4212-18TSLA260123P00650000
640.00 P203.75+33.85%1201-21TSLA260123P00640000
630.00 P193.75+7.04%2101-21TSLA260123P00630000
625.00 P190.88+38.72%22201-22TSLA260123P00625000
620.00 P183.75+33.49%12201-21TSLA260123P00620000
615.00 P178.75+40.03%15401-21TSLA260123P00615000
610.00 P175.88+1.23%21901-22TSLA260123P00610000
605.00 P171.20+37.45%2301-22TSLA260123P00605000
600.00 P181.62+12.49%9404001-20TSLA260123P00600000
595.00 P127.570%525012-17TSLA260123P00595000
590.00 P145.90+40.36%2101-12TSLA260123P00590000
585.00 P137.20-7.82%8101-22TSLA260123P00585000
580.00 P129.50+22.98%223512-31TSLA260123P00580000
575.00 P129.91-2.26%41101-22TSLA260123P00575000
570.00 P128.02+20.77%2501-02TSLA260123P00570000
565.00 P119.85-4.54%21301-22TSLA260123P00565000
560.00 P119.25-7.45%2301-22TSLA260123P00560000
555.00 P109.91-10.75%4001-22TSLA260123P00555000
550.00 P102.26-12.88%133701-22TSLA260123P00550000
545.00 P94.13-18.94%25501-13TSLA260123P00545000
540.00 P116.53+15.81%23401-21TSLA260123P00540000
535.00 P110.75+15.85%2101-21TSLA260123P00535000
530.00 P105.85+16.81%21001-21TSLA260123P00530000
525.00 P101.30+4.00%6101-21TSLA260123P00525000
520.00 P71.94-20.84%43501-22TSLA260123P00520000
517.50 P98.850%1001-20TSLA260123P00517500
515.00 P67.94-22.25%2001-22TSLA260123P00515000
512.50 P76.50+0.26%1101-16TSLA260123P00512500
510.00 P62.67-24.10%3301-22TSLA260123P00510000
507.50 P64.73-9.49%42001-16TSLA260123P00507500
505.00 P58.24-18.44%45101-22TSLA260123P00505000
502.50 P58.00-12.81%1101-22TSLA260123P00502500
500.00 P52.25-22.44%22301-22TSLA260123P00500000
497.50 P49.75-32.72%8101-22TSLA260123P00497500
495.00 P52.12-11.94%42201-22TSLA260123P00495000
492.50 P53.76-0.41%1201-16TSLA260123P00492500
490.00 P43.45-25.73%72801-22TSLA260123P00490000
487.50 P41.00-25.28%98701-22TSLA260123P00487500
485.00 P35.95-30.95%1351401-22TSLA260123P00485000
482.50 P64.12+49.81%1911601-20TSLA260123P00482500
480.00 P31.20-36.00%1,1579401-22TSLA260123P00480000
477.50 P52.70-4.29%1101-21TSLA260123P00477500
475.00 P25.95-38.75%3224001-22TSLA260123P00475000
472.50 P24.10-39.60%4213801-22TSLA260123P00472500
470.00 P20.89-44.10%6358701-22TSLA260123P00470000
467.50 P18.45-49.17%2008901-22TSLA260123P00467500
465.00 P16.30-39.96%1355901-22TSLA260123P00465000
462.50 P13.95-50.97%10711001-22TSLA260123P00462500
460.00 P11.65-59.44%8,2071,59201-22TSLA260123P00460000
457.50 P9.25-64.08%68729401-22TSLA260123P00457500
455.00 P7.30-69.26%6,1241,58601-22TSLA260123P00455000
452.50 P5.69-74.12%15,61886201-22TSLA260123P00452500
450.00 P4.20-77.72%27,3016,61901-22TSLA260123P00450000
447.50 P2.98-81.72%28,5004,06401-22TSLA260123P00447500
445.00 P2.10-85.52%60,8038,23601-22TSLA260123P00445000
442.50 P1.44-88.39%24,6584,54101-22TSLA260123P00442500
440.00 P1.00-90.46%83,68411,50801-22TSLA260123P00440000
437.50 P0.67-92.34%39,3265,66501-22TSLA260123P00437500
435.00 P0.46-93.43%75,87313,77101-22TSLA260123P00435000
432.50 P0.32-94.33%33,8687,22101-22TSLA260123P00432500
430.00 P0.23-94.78%64,15210,47101-22TSLA260123P00430000
427.50 P0.17-95.01%16,9095,75301-22TSLA260123P00427500
425.00 P0.13-95.00%30,7469,22201-22TSLA260123P00425000
422.50 P0.12-93.97%12,2923,78401-22TSLA260123P00422500
420.00 P0.09-93.96%32,52211,68801-22TSLA260123P00420000
417.50 P0.09-91.89%7,2233,61701-22TSLA260123P00417500
415.00 P0.08-90.36%9,5276,57301-22TSLA260123P00415000
412.50 P0.07-88.33%3,8232,28001-22TSLA260123P00412500
410.00 P0.05-88.64%6,8609,53401-22TSLA260123P00410000
407.50 P0.05-84.38%2,2792,68901-22TSLA260123P00407500
405.00 P0.05-79.17%4,4615,94301-22TSLA260123P00405000
402.50 P0.05-70.59%3,0792,29601-22TSLA260123P00402500
400.00 P0.04-69.23%10,39914,13401-22TSLA260123P00400000
397.50 P0.04-60.00%4562,14101-22TSLA260123P00397500
395.00 P0.03-66.67%1,4463,59201-22TSLA260123P00395000
392.50 P0.04-42.86%3241,66701-22TSLA260123P00392500
390.00 P0.03-57.14%1,7873,91301-22TSLA260123P00390000
387.50 P0.03-40.00%6671,03301-22TSLA260123P00387500
385.00 P0.02-50.00%1,2852,85801-22TSLA260123P00385000
382.50 P0.040.00%7881,05601-22TSLA260123P00382500
380.00 P0.03-25.00%2,52510,02701-22TSLA260123P00380000
377.50 P0.02-33.33%58371201-22TSLA260123P00377500
375.00 P0.03-25.00%1,8577,39001-22TSLA260123P00375000
370.00 P0.02-33.33%8352,89201-22TSLA260123P00370000
365.00 P0.020.00%7786,84801-22TSLA260123P00365000
360.00 P0.01-50.00%3973,41101-22TSLA260123P00360000
355.00 P0.01-50.00%2272,14801-22TSLA260123P00355000
350.00 P0.010.00%10118,56601-22TSLA260123P00350000
345.00 P0.010.00%16570801-22TSLA260123P00345000
340.00 P0.020.00%1352,50201-22TSLA260123P00340000
335.00 P0.01-50.00%641,49601-22TSLA260123P00335000
330.00 P0.01-66.67%466,60201-22TSLA260123P00330000
325.00 P0.02+100.00%551,50401-22TSLA260123P00325000
320.00 P0.010.00%4781,60901-22TSLA260123P00320000
315.00 P0.010.00%1463901-22TSLA260123P00315000
310.00 P0.02+100.00%11759201-22TSLA260123P00310000
305.00 P0.010.00%121,42001-22TSLA260123P00305000
300.00 P0.010.00%632,77501-22TSLA260123P00300000
295.00 P0.02-33.33%51,69801-20TSLA260123P00295000
290.00 P0.01-50.00%5872,20701-22TSLA260123P00290000
285.00 P0.01-50.00%81,12301-22TSLA260123P00285000
280.00 P0.02-33.33%32,44801-21TSLA260123P00280000
275.00 P0.01-50.00%1121,41901-21TSLA260123P00275000
270.00 P0.020.00%2788,75501-20TSLA260123P00270000
265.00 P0.01-50.00%2574,04901-21TSLA260123P00265000
260.00 P0.020.00%210,75701-22TSLA260123P00260000
255.00 P0.010.00%310,59601-22TSLA260123P00255000
250.00 P0.01-50.00%6022,00201-22TSLA260123P00250000
240.00 P0.010.00%124,32601-21TSLA260123P00240000
230.00 P0.010.00%42,38101-22TSLA260123P00230000
220.00 P0.010.00%24,50401-22TSLA260123P00220000
210.00 P0.010.00%227,94801-22TSLA260123P00210000
200.00 P0.010.00%24,30901-22TSLA260123P00200000
190.00 P0.01-75.00%1,0351,08801-12TSLA260123P00190000
180.00 P0.010.00%12,20178901-16TSLA260123P00180000
170.00 P0.010.00%1021801-22TSLA260123P00170000
160.00 P0.010.00%411501-22TSLA260123P00160000
150.00 P0.010.00%10012001-09TSLA260123P00150000
140.00 P0.080.00%1212-24TSLA260123P00140000
130.00 P0.01-66.67%1712-26TSLA260123P00130000
120.00 P0.010.00%102101-22TSLA260123P00120000
110.00 P0.010.00%201301-22TSLA260123P00110000
100.00 P0.010.00%2101-22TSLA260123P00100000
90.00 P0.02+100.00%131112-10TSLA260123P00090000
80.00 P0.010.00%202101-22TSLA260123P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC