Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close
Jun 25, 2025 3:59:59 PM EDT
327.58USD-3.784%(-12.89)119,845,050
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 25, 2025 9:28:30 AM EDT
342.67USD+0.646%(+2.20)1,836,286
After-hours
Jun 25, 2025 4:58:30 PM EDT
326.19USD-0.426%(-1.39)692,339
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,11796,8949,09376,253


TSLA Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Oct 17, 2025 Exp. - Max Pain @ $310.00

Puts
Calls


TSLA Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C3.45-15.23%905,08406-24TSLA251017C00700000
690 C3.54-22.20%283,19406-24TSLA251017C00690000
680 C3.72-16.78%93,15206-24TSLA251017C00680000
670 C3.95-21.78%33,70906-24TSLA251017C00670000
660 C4.20-22.65%156,49406-24TSLA251017C00660000
650 C4.45-18.35%2267,18606-24TSLA251017C00650000
640 C4.60-19.30%488,27906-24TSLA251017C00640000
630 C6.10+50.62%313,06006-23TSLA251017C00630000
620 C5.15-17.60%53,10406-24TSLA251017C00620000
610 C7.60+69.64%539406-23TSLA251017C00610000
600 C5.85-19.86%45111,10806-24TSLA251017C00600000
590 C7.20-22.66%525106-24TSLA251017C00590000
580 C6.80-15.11%9073606-24TSLA251017C00580000
570 C7.20-25.39%241,65506-24TSLA251017C00570000
560 C7.60-24.75%271,35706-24TSLA251017C00560000
550 C8.30-17.08%2421,71206-24TSLA251017C00550000
540 C9.21-18.85%218306-24TSLA251017C00540000
530 C9.50-17.46%214306-24TSLA251017C00530000
520 C10.29-16.14%512,22306-24TSLA251017C00520000
510 C11.05-18.45%1224806-24TSLA251017C00510000
500 C11.90-17.93%2252,17806-24TSLA251017C00500000
495 C12.40-16.78%222206-24TSLA251017C00495000
490 C12.97-17.44%13027506-24TSLA251017C00490000
485 C13.34-22.44%2145706-24TSLA251017C00485000
480 C14.04-15.42%2567606-24TSLA251017C00480000
475 C14.80-21.32%2645806-24TSLA251017C00475000
470 C15.05-20.58%50376306-24TSLA251017C00470000
465 C15.75-14.63%201,81706-24TSLA251017C00465000
460 C16.35-19.54%10857006-24TSLA251017C00460000
455 C17.20-21.10%1335106-24TSLA251017C00455000
450 C17.50-17.41%642,40306-24TSLA251017C00450000
445 C18.65-21.17%8565306-24TSLA251017C00445000
440 C19.35-15.35%4946206-24TSLA251017C00440000
435 C20.10-19.11%441706-24TSLA251017C00435000
430 C21.35-20.69%461,23706-24TSLA251017C00430000
425 C22.49-16.11%1693306-24TSLA251017C00425000
420 C22.95-14.04%881,57606-24TSLA251017C00420000
415 C24.05-17.92%3777706-24TSLA251017C00415000
410 C25.56-16.11%13148006-24TSLA251017C00410000
405 C26.97-10.99%1649606-24TSLA251017C00405000
400 C27.80-13.13%3783,11806-24TSLA251017C00400000
395 C29.55-10.32%5469706-24TSLA251017C00395000
390 C30.00-14.09%5551306-24TSLA251017C00390000
385 C32.08-15.58%5579606-24TSLA251017C00385000
380 C33.85-11.41%432,03006-24TSLA251017C00380000
375 C35.35-14.72%5265206-24TSLA251017C00375000
370 C36.74-11.58%3564806-24TSLA251017C00370000
365 C37.96-12.19%1921,31806-24TSLA251017C00365000
360 C39.79-12.84%1151,08506-24TSLA251017C00360000
355 C41.60-12.33%8640206-24TSLA251017C00355000
350 C43.45-12.40%4461,40006-24TSLA251017C00350000
345 C45.50-10.75%12181706-24TSLA251017C00345000
340 C47.82-11.93%1421,38406-24TSLA251017C00340000
335 C50.65-10.07%8357506-24TSLA251017C00335000
330 C52.55-10.78%16098606-24TSLA251017C00330000
325 C56.30-8.46%4164206-24TSLA251017C00325000
320 C58.60-9.85%791,25006-24TSLA251017C00320000
315 C61.25-9.89%3144606-24TSLA251017C00315000
310 C64.20-10.46%6393006-24TSLA251017C00310000
305 C66.42-9.88%1952206-24TSLA251017C00305000
300 C68.80-8.17%821,10006-24TSLA251017C00300000
295 C72.10-7.86%242306-24TSLA251017C00295000
290 C75.49-8.05%1261606-24TSLA251017C00290000
285 C79.02-7.64%1340506-24TSLA251017C00285000
280 C83.45-8.15%648106-24TSLA251017C00280000
275 C89.12-5.54%725506-24TSLA251017C00275000
270 C89.75-12.35%645706-24TSLA251017C00270000
265 C99.15+24.87%9030506-23TSLA251017C00265000
260 C98.15-5.96%540106-24TSLA251017C00260000
255 C109.34+26.61%240306-23TSLA251017C00255000
250 C104.94-7.54%1087106-24TSLA251017C00250000
245 C116.00+28.18%311206-23TSLA251017C00245000
240 C113.26-8.35%869506-24TSLA251017C00240000
235 C118.15-8.88%155806-24TSLA251017C00235000
230 C122.35-3.92%374106-24TSLA251017C00230000
225 C121.05+10.11%127006-23TSLA251017C00225000
220 C130.75+0.11%612506-24TSLA251017C00220000
215 C146.27+22.00%19806-23TSLA251017C00215000
210 C139.50-5.10%2459506-24TSLA251017C00210000
205 C133.35+2.11%119206-16TSLA251017C00205000
200 C154.00-2.28%992906-24TSLA251017C00200000
195 C163.18+23.22%56206-23TSLA251017C00195000
190 C164.35+12.49%9724606-23TSLA251017C00190000
185 C164.50+17.09%14906-24TSLA251017C00185000
180 C174.450.00%331706-24TSLA251017C00180000
175 C164.00+7.26%16306-23TSLA251017C00175000
170 C157.65-4.85%215506-20TSLA251017C00170000
165 C170.07-16.51%16806-16TSLA251017C00165000
160 C149.26+2.39%86606-06TSLA251017C00160000
155 C136.55-8.40%154006-05TSLA251017C00155000
150 C203.16+1.93%18806-24TSLA251017C00150000
145 C176.47+51.74%11706-17TSLA251017C00145000
140 C202.44-6.52%2806-02TSLA251017C00140000
135 C193.00+13.28%102406-20TSLA251017C00135000
130 C216.66+107.93%1206-24TSLA251017C00130000
125 C201.15+7.59%10906-20TSLA251017C00125000
120 C225.45+5.32%24206-24TSLA251017C00120000
115 C117.600%2104-21TSLA251017C00115000
110 C235.59+32.41%1306-24TSLA251017C00110000
105 C240.20-4.60%10606-23TSLA251017C00105000
100 C256.65+9.59%212906-23TSLA251017C00100000
Puts
StrikePriceChangeVolOILastContract Name
700 P357.90-5.80%2106-24TSLA251017P00700000
690 P348.70-5.51%27106-24TSLA251017P00690000
680 P337.85-5.71%204106-24TSLA251017P00680000
670 P328.20-5.58%49906-24TSLA251017P00670000
660 P317.20-5.95%28706-24TSLA251017P00660000
650 P330.14+0.51%45106-20TSLA251017P00650000
640 P298.80-6.36%26206-24TSLA251017P00640000
630 P288.05-5.53%28406-24TSLA251017P00630000
620 P279.15-5.55%23506-24TSLA251017P00620000
610 P294.63+4.87%21006-17TSLA251017P00610000
600 P259.40-6.54%225506-24TSLA251017P00600000
590 P268.15+2.72%201306-18TSLA251017P00590000
580 P258.20+0.80%46306-18TSLA251017P00580000
570 P248.55+1.24%535806-18TSLA251017P00570000
560 P238.05+0.25%121306-13TSLA251017P00560000
550 P231.15-15.29%4706-20TSLA251017P00550000
540 P221.75+1.95%203606-20TSLA251017P00540000
530 P203.95-2.14%4106-13TSLA251017P00530000
520 P199.25+2.31%8406-11TSLA251017P00520000
510 P189.65-16.67%6106-11TSLA251017P00510000
500 P160.00+1.75%12106-24TSLA251017P00500000
495 P183.10+20.78%62006-13TSLA251017P00495000
490 P196.46-4.05%1906-09TSLA251017P00490000
485 P170.22+11.18%2306-17TSLA251017P00485000
480 P165.57+1.70%23306-17TSLA251017P00480000
475 P161.03-2.12%2306-17TSLA251017P00475000
470 P156.53-2.06%23206-17TSLA251017P00470000
465 P155.27+8.98%4706-13TSLA251017P00465000
460 P151.00+4.30%4406-13TSLA251017P00460000
455 P135.80-26.57%101006-11TSLA251017P00455000
450 P136.15-20.47%27406-11TSLA251017P00450000
445 P166.15+40.45%4206-05TSLA251017P00445000
440 P151.21-5.96%4806-06TSLA251017P00440000
435 P112.65-10.27%2506-23TSLA251017P00435000
430 P118.00-26.46%11406-12TSLA251017P00430000
425 P97.70+3.32%23306-24TSLA251017P00425000
420 P92.30-18.89%264906-23TSLA251017P00420000
415 P145.00+65.43%4906-05TSLA251017P00415000
410 P87.70+5.18%11506-24TSLA251017P00410000
405 P83.75+4.04%423806-24TSLA251017P00405000
400 P81.90+4.33%3635806-24TSLA251017P00400000
395 P76.30+4.95%9915106-24TSLA251017P00395000
390 P69.78-20.94%412106-23TSLA251017P00390000
385 P70.00+7.69%217506-24TSLA251017P00385000
380 P67.15-12.57%332206-23TSLA251017P00380000
375 P61.59-0.58%124306-24TSLA251017P00375000
370 P58.97+1.24%4563206-24TSLA251017P00370000
365 P56.02-0.50%12156806-24TSLA251017P00365000
360 P52.80+0.38%3969306-24TSLA251017P00360000
355 P50.38+6.81%2642706-24TSLA251017P00355000
350 P47.85+3.80%1281,04006-24TSLA251017P00350000
345 P44.80+1.31%7258706-24TSLA251017P00345000
340 P42.27+1.88%1151,17506-24TSLA251017P00340000
335 P38.70+2.54%334806-24TSLA251017P00335000
330 P36.25+1.54%1,6171,17206-24TSLA251017P00330000
325 P33.85+2.11%741106-24TSLA251017P00325000
320 P31.22+0.64%331,54206-24TSLA251017P00320000
315 P29.77+3.15%6087706-24TSLA251017P00315000
310 P27.00+0.75%181,37006-24TSLA251017P00310000
305 P25.10+0.84%191,22706-24TSLA251017P00305000
300 P23.22+1.71%1324,74506-24TSLA251017P00300000
295 P21.66+1.26%2460106-24TSLA251017P00295000
290 P19.40-0.51%2272406-24TSLA251017P00290000
285 P17.87+0.11%291,20006-24TSLA251017P00285000
280 P16.30-0.61%503,92806-24TSLA251017P00280000
275 P14.77-1.47%877906-24TSLA251017P00275000
270 P13.51-1.03%792,19806-24TSLA251017P00270000
265 P12.40-2.36%14143806-24TSLA251017P00265000
260 P11.24-2.26%8232,58306-24TSLA251017P00260000
255 P10.50+1.45%1572,20706-24TSLA251017P00255000
250 P9.30-2.11%1995,67006-24TSLA251017P00250000
245 P8.300.00%71,61206-24TSLA251017P00245000
240 P7.74+0.26%811,97906-24TSLA251017P00240000
235 P6.80-2.86%2767206-24TSLA251017P00235000
230 P6.15-3.15%394,72906-24TSLA251017P00230000
225 P5.92+3.86%52,05806-24TSLA251017P00225000
220 P5.03-0.40%382,94006-24TSLA251017P00220000
215 P4.45-2.63%91,23806-24TSLA251017P00215000
210 P4.05-2.41%332,12606-24TSLA251017P00210000
205 P3.73-3.12%691606-24TSLA251017P00205000
200 P3.39-3.97%1277,38706-24TSLA251017P00200000
195 P3.00-7.69%660806-24TSLA251017P00195000
190 P2.74-2.14%2768306-24TSLA251017P00190000
185 P2.38-9.16%9097206-24TSLA251017P00185000
180 P2.19-9.88%301,00806-24TSLA251017P00180000
175 P2.01-6.94%5786006-24TSLA251017P00175000
170 P1.81-6.70%468206-24TSLA251017P00170000
165 P1.69-5.06%354306-24TSLA251017P00165000
160 P1.51-7.93%31,32306-24TSLA251017P00160000
155 P1.40-12.50%2139606-24TSLA251017P00155000
150 P1.27-7.30%334,97806-24TSLA251017P00150000
145 P1.16-11.45%22,15506-24TSLA251017P00145000
140 P1.10-5.17%4594506-24TSLA251017P00140000
135 P0.99-10.00%721906-24TSLA251017P00135000
130 P0.92-8.91%1444006-24TSLA251017P00130000
125 P0.85-19.81%246406-24TSLA251017P00125000
120 P0.84-15.15%2438306-23TSLA251017P00120000
115 P0.70-12.50%112906-24TSLA251017P00115000
110 P0.69-16.87%2049306-24TSLA251017P00110000
105 P0.66-9.59%4411506-23TSLA251017P00105000
100 P0.56-9.68%782,70006-24TSLA251017P00100000


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 - 2025 ChartExchange LLC