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 26, 2025 8:26:30 AM EDT
328.08USD+0.162%(+0.53)697,767
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
120,449269,48748,568365,159


TSLA Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jan 16, 2026 Exp. - Max Pain @ $270.00

Puts
Calls


TSLA Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C3.78-14.09%86023,01006-24TSLA260116C00960000
950 C4.00-12.47%344,76806-24TSLA260116C00950000
940 C4.06-23.83%139206-24TSLA260116C00940000
930 C4.25-17.48%270606-24TSLA260116C00930000
920 C4.38-10.61%215706-24TSLA260116C00920000
910 C5.00+13.64%1719006-23TSLA260116C00910000
900 C4.50-14.29%566,50206-24TSLA260116C00900000
890 C4.76-21.97%3998806-24TSLA260116C00890000
880 C5.60+43.59%5578206-23TSLA260116C00880000
870 C4.89-16.41%486306-24TSLA260116C00870000
860 C5.15-11.97%681,18706-24TSLA260116C00860000
850 C5.30-13.11%371,07406-24TSLA260116C00850000
840 C6.12+30.21%313406-23TSLA260116C00840000
830 C6.85+50.55%4515206-23TSLA260116C00830000
820 C5.10-3.77%444806-20TSLA260116C00820000
810 C6.19-8.97%188306-24TSLA260116C00810000
800 C6.18-14.76%1509,83606-24TSLA260116C00800000
790 C6.55-22.49%123606-24TSLA260116C00790000
780 C7.05-4.08%351606-24TSLA260116C00780000
770 C7.24-20.70%419106-24TSLA260116C00770000
760 C7.05-14.02%2139506-24TSLA260116C00760000
750 C7.50-13.89%1188906-24TSLA260116C00750000
740 C8.65+30.08%229406-23TSLA260116C00740000
730 C8.15-23.47%224006-24TSLA260116C00730000
720 C8.35-13.92%230506-24TSLA260116C00720000
710 C8.60-14.43%81,45706-24TSLA260116C00710000
700 C9.08-13.52%76910,97706-24TSLA260116C00700000
690 C9.40-23.08%252706-24TSLA260116C00690000
680 C9.85-15.45%460906-24TSLA260116C00680000
670 C12.25+40.00%1265406-23TSLA260116C00670000
660 C10.75-11.89%3699706-24TSLA260116C00660000
650 C11.25-14.12%613,86606-24TSLA260116C00650000
640 C11.57-15.24%161,38306-24TSLA260116C00640000
630 C12.05-17.75%469906-24TSLA260116C00630000
620 C12.90-14.80%31,67206-24TSLA260116C00620000
610 C13.41-15.13%6170406-24TSLA260116C00610000
600 C13.90-14.09%88920,71606-24TSLA260116C00600000
590 C14.95-12.06%932,08806-24TSLA260116C00590000
580 C15.75-14.17%451,07306-24TSLA260116C00580000
570 C16.25-16.24%501,37306-24TSLA260116C00570000
560 C17.28-12.73%158,64506-24TSLA260116C00560000
550 C18.15-13.98%4184,96206-24TSLA260116C00550000
540 C19.15-11.95%1312,02206-24TSLA260116C00540000
530 C20.50-13.90%181,80906-24TSLA260116C00530000
520 C21.38-11.84%122,44506-24TSLA260116C00520000
510 C22.65-12.88%8413,48106-24TSLA260116C00510000
500 C23.50-13.32%1,15522,58406-24TSLA260116C00500000
490 C25.20-12.80%1442,85306-24TSLA260116C00490000
480 C27.05-11.72%362,34906-24TSLA260116C00480000
470 C29.05-9.50%1415,98506-24TSLA260116C00470000
460 C30.45-10.44%195,22706-24TSLA260116C00460000
450 C32.40-10.22%33311,11106-24TSLA260116C00450000
440 C33.70-12.56%754,64906-24TSLA260116C00440000
430 C36.65-9.95%361,44506-24TSLA260116C00430000
420 C38.30-10.91%2547,56406-24TSLA260116C00420000
410 C40.70-11.15%693,78206-24TSLA260116C00410000
400 C43.35-10.89%2,01420,58106-24TSLA260116C00400000
390 C47.30-9.20%852,22406-24TSLA260116C00390000
380 C49.50-10.49%3275,78506-24TSLA260116C00380000
370 C52.93-9.68%1512,58506-24TSLA260116C00370000
360 C56.40-9.62%1803,31606-24TSLA260116C00360000
350 C60.20-9.41%58310,67506-24TSLA260116C00350000
340 C64.35-8.92%3714,23006-24TSLA260116C00340000
330 C69.26-8.26%1425,24506-24TSLA260116C00330000
320 C74.40-7.13%484,73906-24TSLA260116C00320000
310 C79.75-6.23%162,55406-24TSLA260116C00310000
300 C83.70-7.51%70420,31906-24TSLA260116C00300000
290 C90.90-5.71%374,23206-24TSLA260116C00290000
280 C96.98-5.18%613,89706-24TSLA260116C00280000
270 C102.70-5.35%303,73206-24TSLA260116C00270000
260 C110.48-6.70%233,23306-24TSLA260116C00260000
250 C116.30-5.25%1368,28006-24TSLA260116C00250000
240 C124.71-3.81%198,08706-24TSLA260116C00240000
230 C144.97+27.37%32,89906-23TSLA260116C00230000
220 C138.30-3.84%543,64606-24TSLA260116C00220000
210 C147.20-4.32%102,62606-24TSLA260116C00210000
200 C153.90-6.33%8597,90806-24TSLA260116C00200000
195 C159.80-6.82%11,27206-24TSLA260116C00195000
190 C170.85+13.11%121,84606-23TSLA260116C00190000
185 C167.63-3.99%494306-24TSLA260116C00185000
180 C173.72+11.29%11,87806-24TSLA260116C00180000
175 C183.18+10.18%61,91406-23TSLA260116C00175000
170 C182.02-5.20%611,20206-24TSLA260116C00170000
165 C186.50-4.53%189506-24TSLA260116C00165000
160 C191.37-3.45%31,66306-24TSLA260116C00160000
155 C196.33+11.15%1281606-24TSLA260116C00155000
150 C200.52-1.71%43,45706-24TSLA260116C00150000
145 C214.50+18.54%246106-23TSLA260116C00145000
140 C217.50+16.00%654106-23TSLA260116C00140000
135 C191.00-5.21%270006-17TSLA260116C00135000
130 C189.25-19.95%155606-05TSLA260116C00130000
125 C199.60-5.63%168306-17TSLA260116C00125000
120 C237.48+15.84%246206-23TSLA260116C00120000
115 C177.50-13.25%423606-05TSLA260116C00115000
110 C241.00+9.91%150806-23TSLA260116C00110000
105 C252.00+14.92%570706-23TSLA260116C00105000
100 C256.40+12.69%241,49406-23TSLA260116C00100000
95 C251.05+66.31%49805-19TSLA260116C00095000
90 C243.10-6.53%122006-16TSLA260116C00090000
85 C271.50+2.19%290706-23TSLA260116C00085000
80 C272.56-0.07%22,57906-23TSLA260116C00080000
75 C225.95+3.28%127506-06TSLA260116C00075000
70 C186.59+17.09%429904-11TSLA260116C00070000
60 C272.49+12.50%217906-16TSLA260116C00060000
50 C245.10-3.27%5048106-09TSLA260116C00050000
40 C311.82+11.17%27306-23TSLA260116C00040000
30 C197.00-4.89%116004-21TSLA260116C00030000
20 C314.89+11.64%333606-23TSLA260116C00020000
10 C342.60+11.54%24,03606-23TSLA260116C00010000
5 C338.40-1.42%2612,62006-24TSLA260116C00005000
Puts
StrikePriceChangeVolOILastContract Name
960 P611.00-2.85%2106-23TSLA260116P00960000
950 P603.47-0.25%4005-21TSLA260116P00950000
940 P590.50-0.79%123105-16TSLA260116P00940000
930 P583.58-0.10%3005-21TSLA260116P00930000
920 P575.72+0.46%2005-22TSLA260116P00920000
910 P572.36+0.35%21105-21TSLA260116P00910000
900 P561.45+1.12%21006-02TSLA260116P00900000
890 P532.31-2.31%14705-28TSLA260116P00890000
880 P534.89+0.48%2205-22TSLA260116P00880000
870 P511.29+0.62%432205-28TSLA260116P00870000
860 P498.25-3.38%2105-27TSLA260116P00860000
850 P490.47-0.40%81505-30TSLA260116P00850000
840 P482.47-3.15%11,25205-29TSLA260116P00840000
830 P488.31-10.70%291806-24TSLA260116P00830000
820 P532.05+14.10%1,14071006-05TSLA260116P00820000
810 P494.24-5.53%9658606-17TSLA260116P00810000
800 P484.44+0.08%102,20106-17TSLA260116P00800000
790 P428.68-3.78%3050105-29TSLA260116P00790000
780 P464.16+3.32%51,88206-17TSLA260116P00780000
770 P409.85-2.93%224805-29TSLA260116P00770000
760 P408.80-8.07%606006-23TSLA260116P00760000
750 P425.10-2.18%2106-18TSLA260116P00750000
740 P410.35+0.20%2306-16TSLA260116P00740000
730 P388.97-4.23%4206-24TSLA260116P00730000
720 P378.75-4.87%4806-24TSLA260116P00720000
710 P388.80-1.51%8217106-20TSLA260116P00710000
700 P358.40-5.47%41,19106-24TSLA260116P00700000
690 P370.15-1.35%4419306-20TSLA260116P00690000
680 P337.65-4.02%211506-24TSLA260116P00680000
670 P322.38-7.55%1020006-23TSLA260116P00670000
660 P339.70+1.68%411306-20TSLA260116P00660000
650 P301.00-9.30%210606-23TSLA260116P00650000
640 P322.15-0.75%42406-20TSLA260116P00640000
630 P309.45+1.19%224106-18TSLA260116P00630000
620 P298.80+4.71%752306-11TSLA260116P00620000
610 P326.35+19.28%221506-05TSLA260116P00610000
600 P253.70-9.96%221306-23TSLA260116P00600000
590 P273.95+5.94%41206-20TSLA260116P00590000
580 P248.50-16.58%1405-15TSLA260116P00580000
570 P286.85-12.73%1211504-25TSLA260116P00570000
560 P219.95+0.55%123306-24TSLA260116P00560000
550 P236.50-8.78%3029406-10TSLA260116P00550000
540 P244.05-5.56%201,66306-06TSLA260116P00540000
530 P192.00-8.00%1513906-23TSLA260116P00530000
520 P234.55-4.91%3015006-09TSLA260116P00520000
510 P178.11-10.68%217606-24TSLA260116P00510000
500 P170.00-10.10%461,07706-23TSLA260116P00500000
490 P159.78+1.86%933406-24TSLA260116P00490000
480 P151.42+1.88%681106-24TSLA260116P00480000
470 P142.61-9.31%691406-23TSLA260116P00470000
460 P134.65+1.02%11,91106-24TSLA260116P00460000
450 P129.98+3.71%111,64406-24TSLA260116P00450000
440 P122.15+3.21%883206-24TSLA260116P00440000
430 P115.00+1.77%575206-24TSLA260116P00430000
420 P107.80+2.08%71,09706-24TSLA260116P00420000
410 P100.95+2.59%9381206-24TSLA260116P00410000
400 P93.80+2.46%42,68706-24TSLA260116P00400000
390 P85.91+2.15%31,81006-24TSLA260116P00390000
380 P78.90+1.81%31,25706-24TSLA260116P00380000
370 P73.30+2.52%1612,16106-24TSLA260116P00370000
360 P66.03+0.43%312,43506-24TSLA260116P00360000
350 P60.95+2.99%1786,31106-24TSLA260116P00350000
340 P55.35+2.80%7142,71606-24TSLA260116P00340000
330 P49.07+1.15%1724,44406-24TSLA260116P00330000
320 P44.34+1.23%3604,73706-24TSLA260116P00320000
310 P39.22+2.46%2295,05806-24TSLA260116P00310000
300 P35.30+2.32%18712,44706-24TSLA260116P00300000
290 P31.10+0.84%1023,86406-24TSLA260116P00290000
280 P27.20+1.30%1178,81206-24TSLA260116P00280000
270 P23.40+1.17%565,02506-24TSLA260116P00270000
260 P20.13+0.40%595,76006-24TSLA260116P00260000
250 P17.55+2.33%10915,70506-24TSLA260116P00250000
240 P14.90+0.34%10914,14906-24TSLA260116P00240000
230 P12.50-0.40%209,19706-24TSLA260116P00230000
220 P10.500.00%17010,21306-24TSLA260116P00220000
210 P8.75+1.16%2295,17606-24TSLA260116P00210000
200 P7.41+0.14%1,17329,19806-24TSLA260116P00200000
195 P6.80+0.74%696,94206-24TSLA260116P00195000
190 P6.02-2.90%249,39006-24TSLA260116P00190000
185 P5.50-2.48%513,90906-24TSLA260116P00185000
180 P4.98-4.23%1339,14406-24TSLA260116P00180000
175 P4.63+1.76%287,71706-24TSLA260116P00175000
170 P4.25-1.16%810,20706-24TSLA260116P00170000
165 P3.85+2.67%57,80306-24TSLA260116P00165000
160 P3.50-2.78%98,80906-24TSLA260116P00160000
155 P3.12-5.45%442,52906-24TSLA260116P00155000
150 P2.95-0.67%3613,11806-24TSLA260116P00150000
145 P2.64-3.30%123,08106-24TSLA260116P00145000
140 P2.43+1.25%1027,63406-24TSLA260116P00140000
135 P2.22-16.23%16,20806-24TSLA260116P00135000
130 P2.06-12.71%315,59506-23TSLA260116P00130000
125 P1.89-1.05%122,37706-24TSLA260116P00125000
120 P1.69-2.87%119,95506-24TSLA260116P00120000
115 P1.58-1.86%22,40906-24TSLA260116P00115000
110 P1.50-12.28%202,49306-23TSLA260116P00110000
105 P1.31-2.24%21,83406-24TSLA260116P00105000
100 P1.20-4.76%93517,49906-24TSLA260116P00100000
95 P1.09-0.91%101,49606-24TSLA260116P00095000
90 P0.990.00%111,80406-24TSLA260116P00090000
85 P0.90-2.17%21,93106-24TSLA260116P00085000
80 P0.79-4.82%261,83206-24TSLA260116P00080000
75 P0.74+1.37%21,65806-24TSLA260116P00075000
70 P0.64-1.54%98,40906-24TSLA260116P00070000
60 P0.50-3.85%1,3674,59006-24TSLA260116P00060000
50 P0.390.00%913,30706-24TSLA260116P00050000
40 P0.27+42.11%323,38406-24TSLA260116P00040000
30 P0.16-5.88%12210,28806-24TSLA260116P00030000
20 P0.10+11.11%18310,48806-24TSLA260116P00020000
10 P0.03-25.00%19,20106-24TSLA260116P00010000
5 P0.010.00%2328,77706-24TSLA260116P00005000


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