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

Market Open
Sep 22, 2026 11:45:06 AM EDT
376.18USD+0.236%(+0.88)13,319,362
376.15Bid   377.48Ask   1.33Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
378.83USD+0.941%(+3.53)178,364
After-hours
Sep 21, 2026 4:59:30 PM EDT
375.01USD-0.046%(-0.17)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 23, 2026Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,99940,6032,84437,652


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

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

Puts
Calls

TSLA Sep 23, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


TSLA Sep 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
432.50 C0.030.00%16840009-21TSLA260923C00432500
430.00 C0.02-33.33%16928009-21TSLA260923C00430000
427.50 C0.03-40.00%65272409-21TSLA260923C00427500
425.00 C0.03-25.00%28847409-21TSLA260923C00425000
422.50 C0.04-20.00%1197709-21TSLA260923C00422500
420.00 C0.04-33.33%47667909-21TSLA260923C00420000
417.50 C0.06-50.00%26824309-21TSLA260923C00417500
415.00 C0.05-16.67%50046109-21TSLA260923C00415000
412.50 C0.05-37.50%86546709-21TSLA260923C00412500
410.00 C0.06-33.33%5,6754,78909-21TSLA260923C00410000
407.50 C0.08-33.33%1,19689509-21TSLA260923C00407500
405.00 C0.11-15.38%1,7071,08209-21TSLA260923C00405000
402.50 C0.17+30.77%77749109-21TSLA260923C00402500
400.00 C0.22+15.79%14,5445,88809-21TSLA260923C00400000
397.50 C0.30+25.00%2,6521,68909-21TSLA260923C00397500
395.00 C0.41+41.38%6,1783,44209-21TSLA260923C00395000
392.50 C0.58+56.76%3,9501,34109-21TSLA260923C00392500
390.00 C0.78+65.96%9,9053,85609-21TSLA260923C00390000
387.50 C1.09+81.67%6,1411,46009-21TSLA260923C00387500
385.00 C1.50+89.87%14,5722,80209-21TSLA260923C00385000
382.50 C2.07+104.95%11,6741,63209-21TSLA260923C00382500
380.00 C2.75+111.54%30,9005,40909-21TSLA260923C00380000
377.50 C3.75+120.59%19,8402,02209-21TSLA260923C00377500
375.00 C4.87+122.37%31,5533,99509-21TSLA260923C00375000
372.50 C6.30+125.00%9,3971,28109-21TSLA260923C00372500
370.00 C7.85+116.85%10,0101,98609-21TSLA260923C00370000
367.50 C9.50+102.13%3,2891,44309-21TSLA260923C00367500
365.00 C11.65+109.91%3,5741,53209-21TSLA260923C00365000
362.50 C13.60+95.68%1,07648209-21TSLA260923C00362500
360.00 C16.10+93.98%1,03165109-21TSLA260923C00360000
357.50 C18.65+82.84%9267609-21TSLA260923C00357500
355.00 C19.25+61.49%20437509-21TSLA260923C00355000
352.50 C23.30+92.09%515609-21TSLA260923C00352500
350.00 C25.57+56.39%15319809-21TSLA260923C00350000
347.50 C28.45+56.32%463409-21TSLA260923C00347500
345.00 C29.05+56.77%206209-21TSLA260923C00345000
342.50 C33.84+49.73%62509-21TSLA260923C00342500
340.00 C36.70+45.63%35609-21TSLA260923C00340000
337.50 C36.38+17.47%484809-21TSLA260923C00337500
335.00 C40.59+19.38%827909-21TSLA260923C00335000
332.50 C41.54+27.35%514809-21TSLA260923C00332500
330.00 C45.01+28.12%292609-21TSLA260923C00330000
327.50 C48.49+24.49%255809-21TSLA260923C00327500
325.00 C51.13+12.99%1354409-21TSLA260923C00325000
322.50 C53.24+31.29%826909-21TSLA260923C00322500
320.00 C55.76+24.08%1272809-21TSLA260923C00320000
317.50 C58.44+17.51%242709-21TSLA260923C00317500
315.00 C59.09+13.16%1465609-21TSLA260923C00315000
312.50 C62.98+24.00%161709-21TSLA260923C00312500
310.00 C65.84+20.12%374609-21TSLA260923C00310000
307.50 C68.35+32.08%323409-21TSLA260923C00307500
305.00 C70.800%202009-21TSLA260923C00305000
300.00 C74.08+17.77%494909-21TSLA260923C00300000
295.00 C79.92+17.17%222209-21TSLA260923C00295000
290.00 C84.140%332109-21TSLA260923C00290000
285.00 C89.140%17817809-21TSLA260923C00285000
280.00 C94.03+7.07%28127709-21TSLA260923C00280000
Puts
StrikePriceChangeVolOILastContract Name
432.50 P56.180%4009-21TSLA260923P00432500
430.00 P00%0TSLA260923P00430000
427.50 P52.500%2009-21TSLA260923P00427500
425.00 P50.80-22.44%3309-21TSLA260923P00425000
422.50 P48.300%8009-21TSLA260923P00422500
420.00 P00%0TSLA260923P00420000
417.50 P54.410%6209-18TSLA260923P00417500
415.00 P39.05-18.65%4009-21TSLA260923P00415000
412.50 P45.28-12.15%12609-18TSLA260923P00412500
410.00 P36.790%7709-21TSLA260923P00410000
407.50 P42.25-11.46%9809-17TSLA260923P00407500
405.00 P36.90-10.07%1309-17TSLA260923P00405000
402.50 P39.00+4.00%3409-18TSLA260923P00402500
400.00 P26.50-20.06%25412909-21TSLA260923P00400000
397.50 P22.58-32.60%211909-21TSLA260923P00397500
395.00 P19.65-38.57%933909-21TSLA260923P00395000
392.50 P17.49-40.71%201109-21TSLA260923P00392500
390.00 P15.92-41.68%52415909-21TSLA260923P00390000
387.50 P13.35-45.73%29221009-21TSLA260923P00387500
385.00 P11.00-49.59%1,45123809-21TSLA260923P00385000
382.50 P10.25-50.84%1,67750909-21TSLA260923P00382500
380.00 P7.55-59.19%4,89664809-21TSLA260923P00380000
377.50 P5.85-59.15%6,78284909-21TSLA260923P00377500
375.00 P4.50-63.47%26,1522,73909-21TSLA260923P00375000
372.50 P3.38-73.39%13,8521,39409-21TSLA260923P00372500
370.00 P2.47-72.25%19,2182,98709-21TSLA260923P00370000
367.50 P1.75-76.97%8,4941,64009-21TSLA260923P00367500
365.00 P1.22-80.00%9,4232,39309-21TSLA260923P00365000
362.50 P0.86-82.45%5,2651,34609-21TSLA260923P00362500
360.00 P0.59-84.87%8,3582,67309-21TSLA260923P00360000
357.50 P0.43-85.71%2,1771,07809-21TSLA260923P00357500
355.00 P0.30-86.96%3,9602,46709-21TSLA260923P00355000
352.50 P0.22-87.36%1,11476309-21TSLA260923P00352500
350.00 P0.18-86.57%2,3391,30609-21TSLA260923P00350000
347.50 P0.13-86.73%28662209-21TSLA260923P00347500
345.00 P0.11-85.33%2,5182,07309-21TSLA260923P00345000
342.50 P0.10-81.82%1,20587509-21TSLA260923P00342500
340.00 P0.08-81.40%1,6582,98309-21TSLA260923P00340000
337.50 P0.05-85.29%11329409-21TSLA260923P00337500
335.00 P0.06-78.57%14531709-21TSLA260923P00335000
332.50 P0.06-72.73%28445209-21TSLA260923P00332500
330.00 P0.06-68.42%5571,62209-21TSLA260923P00330000
327.50 P0.05-72.22%24538009-21TSLA260923P00327500
325.00 P0.06-60.00%11320609-21TSLA260923P00325000
322.50 P0.04-71.43%5410409-21TSLA260923P00322500
320.00 P0.04-69.23%8349909-21TSLA260923P00320000
317.50 P0.04-60.00%446409-21TSLA260923P00317500
315.00 P0.04-60.00%41944409-21TSLA260923P00315000
312.50 P0.03-72.73%5114709-21TSLA260923P00312500
310.00 P0.03-70.00%3913709-21TSLA260923P00310000
307.50 P0.02-81.82%434109-21TSLA260923P00307500
305.00 P0.02-77.78%7317909-21TSLA260923P00305000
300.00 P0.02-77.78%40448609-21TSLA260923P00300000
295.00 P0.02-77.78%1264,03109-21TSLA260923P00295000
290.00 P0.02-66.67%18813809-21TSLA260923P00290000
285.00 P0.02-66.67%13827709-21TSLA260923P00285000
280.00 P0.02-60.00%42749509-21TSLA260923P00280000


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