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
Oct 24, 2025 3:59:58 PM EDT
433.66USD-3.419%(-15.35)94,433,849
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 24, 2025 9:28:30 AM EDT
447.03USD-0.441%(-1.98)1,213,137
After-hours
Oct 24, 2025 4:58:30 PM EDT
433.90USD+0.055%(+0.24)533,948
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 24, 2025Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
158,706291,4787,032273,575


TSLA Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jun 18, 2026 Exp. - Max Pain @ $270.00

Puts
Calls


TSLA Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
960 C10.98+9.25%4,08567,47010-23TSLA260618C00960000
950 C11.30+9.18%25253,07910-23TSLA260618C00950000
940 C11.65+9.39%3,51115,92310-23TSLA260618C00940000
930 C11.45-4.98%7051,92110-23TSLA260618C00930000
920 C12.25+13.95%5642010-23TSLA260618C00920000
910 C12.71+14.40%1,1211,06810-23TSLA260618C00910000
900 C13.00+7.53%1185,82110-23TSLA260618C00900000
890 C13.25+5.49%1530510-23TSLA260618C00890000
880 C14.15-2.75%6677810-23TSLA260618C00880000
870 C14.63-1.48%120810-23TSLA260618C00870000
860 C15.15+15.65%9137310-23TSLA260618C00860000
850 C14.80+3.79%1884810-23TSLA260618C00850000
840 C13.90-17.51%138110-23TSLA260618C00840000
830 C16.05-4.75%124710-23TSLA260618C00830000
820 C17.40+9.09%881210-23TSLA260618C00820000
810 C17.33+11.81%2097610-23TSLA260618C00810000
800 C18.80+9.62%7,71416,09610-23TSLA260618C00800000
790 C17.95+7.29%41,54410-23TSLA260618C00790000
780 C19.50+5.98%191,65910-23TSLA260618C00780000
770 C20.65+14.59%3982010-23TSLA260618C00770000
760 C20.40+3.29%1180410-23TSLA260618C00760000
750 C22.70+9.66%1324,01110-23TSLA260618C00750000
740 C18.55-16.10%31,16710-23TSLA260618C00740000
730 C22.65+6.84%52,39410-23TSLA260618C00730000
720 C16.25-28.07%168910-23TSLA260618C00720000
710 C25.45+5.82%131,93210-23TSLA260618C00710000
700 C27.60+9.52%43516,01710-23TSLA260618C00700000
690 C27.37+4.07%122,45910-23TSLA260618C00690000
680 C29.15+9.79%431,81510-23TSLA260618C00680000
670 C29.90+10.99%462310-23TSLA260618C00670000
660 C31.45+6.25%3641,29210-23TSLA260618C00660000
650 C33.00+5.84%3496,07510-23TSLA260618C00650000
640 C34.81+11.21%1053310-23TSLA260618C00640000
630 C27.15-20.15%843210-23TSLA260618C00630000
620 C38.10+7.32%2982510-23TSLA260618C00620000
610 C39.25+9.39%431,18110-23TSLA260618C00610000
600 C42.10+7.67%2,43411,45510-23TSLA260618C00600000
590 C43.50+6.75%1,1122,29910-23TSLA260618C00590000
580 C46.03+12.41%702,08110-23TSLA260618C00580000
570 C48.71+9.22%511,34510-23TSLA260618C00570000
560 C48.50+3.74%1,1292,61010-23TSLA260618C00560000
550 C52.20+5.93%1775,26410-23TSLA260618C00550000
540 C53.45+3.89%292,62810-23TSLA260618C00540000
535 C55.14+0.53%201510-23TSLA260618C00535000
530 C58.50+8.33%581,23210-23TSLA260618C00530000
525 C52.80-11.62%11010-23TSLA260618C00525000
520 C58.90+3.50%1972,40410-23TSLA260618C00520000
515 C59.95-4.42%4510-23TSLA260618C00515000
510 C63.20+9.63%251,20510-23TSLA260618C00510000
505 C63.87+4.70%107910-23TSLA260618C00505000
500 C68.00+8.54%1,24713,50210-23TSLA260618C00500000
495 C68.60+13.20%103910-23TSLA260618C00495000
490 C68.10+3.03%279,77910-23TSLA260618C00490000
485 C62.82-4.02%33310-23TSLA260618C00485000
480 C72.28+4.30%952,95410-23TSLA260618C00480000
475 C60.10-14.99%83810-23TSLA260618C00475000
470 C77.85+6.94%1221,45010-23TSLA260618C00470000
465 C80.15+10.78%125010-23TSLA260618C00465000
460 C79.66+3.93%811,35110-23TSLA260618C00460000
455 C82.85+5.85%493010-23TSLA260618C00455000
450 C86.45+8.05%41210,24210-23TSLA260618C00450000
445 C87.15+5.38%93310-23TSLA260618C00445000
440 C90.00+6.89%926,31110-23TSLA260618C00440000
435 C91.00+5.58%143610-23TSLA260618C00435000
430 C94.55+7.08%741,77910-23TSLA260618C00430000
425 C93.55+2.58%472710-23TSLA260618C00425000
420 C100.00+7.35%38712,31710-23TSLA260618C00420000
415 C87.00-5.84%9510-23TSLA260618C00415000
410 C104.17+5.51%602,48010-23TSLA260618C00410000
405 C88.47-9.72%51410-23TSLA260618C00405000
400 C110.00+6.04%12915,34210-23TSLA260618C00400000
395 C95.000%1110-23TSLA260618C00395000
390 C113.70+6.48%92,50010-23TSLA260618C00390000
385 C110.50+7.28%201110-22TSLA260618C00385000
380 C120.05+5.96%772,45910-23TSLA260618C00380000
375 C104.40-7.94%1610-23TSLA260618C00375000
370 C125.25+7.05%72,91110-23TSLA260618C00370000
365 C122.91-6.40%3410-23TSLA260618C00365000
360 C131.31+4.21%2105,64810-23TSLA260618C00360000
355 C132.20-2.07%27910-23TSLA260618C00355000
350 C135.50+2.67%3268,22610-23TSLA260618C00350000
345 C142.00+10.08%52910-23TSLA260618C00345000
340 C141.30+2.80%323,40310-23TSLA260618C00340000
335 C149.00+4.38%101610-20TSLA260618C00335000
330 C153.20+7.17%438,67110-23TSLA260618C00330000
320 C132.00-12.67%12,62910-23TSLA260618C00320000
310 C156.40-1.73%142,53310-23TSLA260618C00310000
300 C175.20+5.17%8010,24610-23TSLA260618C00300000
290 C181.40+5.02%32,91010-21TSLA260618C00290000
280 C175.08-3.40%73,01510-23TSLA260618C00280000
270 C172.90-4.78%161,44010-23TSLA260618C00270000
260 C205.50+4.77%5023,84910-23TSLA260618C00260000
250 C216.00+5.34%123,73110-23TSLA260618C00250000
240 C223.00+7.01%13,34010-23TSLA260618C00240000
230 C200.11-8.28%24,09110-23TSLA260618C00230000
220 C227.15+1.50%242,57810-23TSLA260618C00220000
210 C240.50+1.73%67,20610-22TSLA260618C00210000
200 C255.70+2.67%44,05210-23TSLA260618C00200000
195 C250.97-1.21%21,51510-13TSLA260618C00195000
190 C269.00+4.68%12,51310-20TSLA260618C00190000
185 C271.00+0.93%21,74810-21TSLA260618C00185000
180 C267.00-0.74%11,98710-22TSLA260618C00180000
175 C268.00-4.96%11,32510-22TSLA260618C00175000
170 C276.00-3.72%21,56610-22TSLA260618C00170000
165 C264.00-7.04%1001,15910-14TSLA260618C00165000
160 C286.85-7.06%689810-17TSLA260618C00160000
155 C201.65+6.58%333409-05TSLA260618C00155000
150 C280.50-4.04%16,76310-23TSLA260618C00150000
145 C322.37+6.26%528510-01TSLA260618C00145000
140 C314.89+3.02%11,06810-21TSLA260618C00140000
135 C318.35+10.87%228410-20TSLA260618C00135000
130 C314.71+17.87%1515409-26TSLA260618C00130000
125 C318.25+46.36%158210-17TSLA260618C00125000
120 C318.57+1.29%236410-22TSLA260618C00120000
115 C328.00+4.46%423909-22TSLA260618C00115000
110 C317.35+22.53%150009-15TSLA260618C00110000
105 C324.90+50.80%92,67310-13TSLA260618C00105000
100 C351.17+2.16%33,20510-21TSLA260618C00100000
95 C358.86+41.53%121810-06TSLA260618C00095000
90 C351.35+4.78%137710-17TSLA260618C00090000
85 C235.90-9.96%1288707-15TSLA260618C00085000
80 C358.04+4.37%184210-07TSLA260618C00080000
75 C274.75+7.81%121708-11TSLA260618C00075000
70 C388.40+10.17%927210-01TSLA260618C00070000
60 C297.84+2.49%1913409-10TSLA260618C00060000
50 C388.28-0.70%2089810-08TSLA260618C00050000
45 C418.26+93.86%9910-01TSLA260618C00045000
40 C198.80-16.48%2904-22TSLA260618C00040000
35 C296.09+50.90%92507-21TSLA260618C00035000
30 C220.42+3.79%40503-21TSLA260618C00030000
25 C293.46-11.41%31007-30TSLA260618C00025000
20 C415.51+36.63%150209-23TSLA260618C00020000
15 C261.70+8.23%5506-05TSLA260618C00015000
10 C428.00+36.85%113710-08TSLA260618C00010000
5 C432.64+4.69%17,51910-16TSLA260618C00005000
Puts
StrikePriceChangeVolOILastContract Name
960 P529.85-0.07%31510-17TSLA260618P00960000
950 P516.11-2.28%111209-30TSLA260618P00950000
940 P537.80-9.38%151509-15TSLA260618P00940000
930 P604.40+3.22%21606-12TSLA260618P00930000
920 P575.05+0.27%42105-20TSLA260618P00920000
910 P585.20+4.76%2106-11TSLA260618P00910000
900 P577.77+3.03%28906-18TSLA260618P00900000
890 P498.40-9.27%151509-12TSLA260618P00890000
880 P563.93+5.53%28406-17TSLA260618P00880000
870 P441.55-15.86%8810-17TSLA260618P00870000
860 P432.05-1.19%4610-17TSLA260618P00860000
850 P422.45-0.35%161810-17TSLA260618P00850000
840 P415.55+0.27%22010-17TSLA260618P00840000
830 P402.90-1.04%1210-17TSLA260618P00830000
820 P452.06-7.20%2109-11TSLA260618P00820000
810 P442.55-2.86%202209-11TSLA260618P00810000
800 P377.55-15.29%1210-16TSLA260618P00800000
790 P368.00+0.34%2910-23TSLA260618P00790000
780 P357.70+0.18%5710-17TSLA260618P00780000
770 P418.81-0.18%4109-05TSLA260618P00770000
760 P412.44-2.75%2108-25TSLA260618P00760000
750 P329.50+1.35%11410-17TSLA260618P00750000
740 P391.00-1.90%6209-05TSLA260618P00740000
730 P310.95-10.79%11210-17TSLA260618P00730000
720 P285.15+2.50%1310-07TSLA260618P00720000
710 P290.05+7.61%71010-17TSLA260618P00710000
700 P286.95+10.06%12910-03TSLA260618P00700000
690 P260.50-5.00%1310-20TSLA260618P00690000
680 P262.95-23.64%2210-14TSLA260618P00680000
670 P262.42+8.13%36510-10TSLA260618P00670000
660 P235.30-1.16%408210-20TSLA260618P00660000
650 P250.60+8.96%13510-10TSLA260618P00650000
640 P226.45-0.18%2014110-14TSLA260618P00640000
630 P244.80-15.07%1515709-15TSLA260618P00630000
620 P209.10+2.92%216210-22TSLA260618P00620000
610 P198.23+1.22%911010-08TSLA260618P00610000
600 P182.500.00%168610-23TSLA260618P00600000
590 P184.00-6.85%16409-22TSLA260618P00590000
580 P191.00-9.33%16609-16TSLA260618P00580000
570 P163.42-0.38%23210-06TSLA260618P00570000
560 P166.46+10.27%16710-14TSLA260618P00560000
550 P142.91-6.15%1410010-23TSLA260618P00550000
540 P143.75-17.90%111509-29TSLA260618P00540000
535 P00%0TSLA260618P00535000
530 P135.10-3.67%2029910-22TSLA260618P00530000
525 P00%0TSLA260618P00525000
520 P125.39-6.43%118310-20TSLA260618P00520000
515 P00%0TSLA260618P00515000
510 P119.92+3.87%422610-17TSLA260618P00510000
505 P00%0TSLA260618P00505000
500 P106.80-4.98%2093810-23TSLA260618P00500000
495 P117.65+11.41%1710-23TSLA260618P00495000
490 P106.65-0.01%320810-22TSLA260618P00490000
485 P97.000%2110-23TSLA260618P00485000
480 P93.85-5.20%1628010-23TSLA260618P00480000
475 P100.95+9.91%4310-23TSLA260618P00475000
470 P87.50-5.61%919110-23TSLA260618P00470000
465 P93.05+6.22%2310-23TSLA260618P00465000
460 P81.75-5.44%1427910-23TSLA260618P00460000
455 P88.00+6.43%7910-23TSLA260618P00455000
450 P76.10-5.47%2580110-23TSLA260618P00450000
445 P72.50-6.63%314810-23TSLA260618P00445000
440 P70.60-5.11%261,20010-23TSLA260618P00440000
435 P67.00-7.14%303410-23TSLA260618P00435000
430 P65.15-5.68%8,8467,16910-23TSLA260618P00430000
425 P63.06-6.37%351810-23TSLA260618P00425000
420 P60.05-5.82%321,41710-23TSLA260618P00420000
415 P57.65-3.96%161310-23TSLA260618P00415000
410 P55.65-5.03%351,30710-23TSLA260618P00410000
405 P53.13-6.87%11910-23TSLA260618P00405000
400 P50.00-7.13%1624,09510-23TSLA260618P00400000
395 P48.590%8810-23TSLA260618P00395000
390 P46.25-7.89%2285310-23TSLA260618P00390000
385 P49.60-1.00%91610-23TSLA260618P00385000
380 P42.05-5.65%121,82710-23TSLA260618P00380000
375 P46.40+4.39%14510-23TSLA260618P00375000
370 P37.90-6.30%412,40710-23TSLA260618P00370000
365 P41.20+3.00%24510-23TSLA260618P00365000
360 P34.40-8.63%192,29910-23TSLA260618P00360000
355 P36.50+2.24%29010-23TSLA260618P00355000
350 P30.60-7.55%1156,16710-23TSLA260618P00350000
345 P34.10+4.35%194610-23TSLA260618P00345000
340 P27.45-8.74%722,46510-23TSLA260618P00340000
335 P26.12-8.99%81710-23TSLA260618P00335000
330 P24.60-7.52%734,89910-23TSLA260618P00330000
320 P21.85-8.19%1013,23410-23TSLA260618P00320000
310 P19.45-10.16%542,97310-23TSLA260618P00310000
300 P17.10-8.46%69713,70910-23TSLA260618P00300000
290 P15.05-10.84%1212,64010-23TSLA260618P00290000
280 P13.15-12.10%1005,95510-23TSLA260618P00280000
270 P11.60-12.78%496,39510-23TSLA260618P00270000
260 P10.20-11.38%543,88710-23TSLA260618P00260000
250 P8.80-10.84%1207,56410-23TSLA260618P00250000
240 P7.73-9.38%538,65910-23TSLA260618P00240000
230 P6.70-14.43%1417,21710-23TSLA260618P00230000
220 P5.85-10.41%6595,69810-23TSLA260618P00220000
210 P5.05-11.71%474,95910-23TSLA260618P00210000
200 P4.40-11.47%13020,40410-23TSLA260618P00200000
195 P4.10-12.77%176,18010-23TSLA260618P00195000
190 P3.85-15.38%75,15310-23TSLA260618P00190000
185 P3.55-16.47%11,82610-23TSLA260618P00185000
180 P3.35-10.19%265,85010-23TSLA260618P00180000
175 P3.15-11.27%52,37210-23TSLA260618P00175000
170 P2.91-9.63%43,33810-23TSLA260618P00170000
165 P2.71-13.97%22,58710-23TSLA260618P00165000
160 P2.98-10.24%14218,15710-22TSLA260618P00160000
155 P2.73+1.11%21,57610-22TSLA260618P00155000
150 P2.31-7.60%256,30310-23TSLA260618P00150000
145 P2.27-14.02%52,74310-23TSLA260618P00145000
140 P1.89-17.47%84,41110-23TSLA260618P00140000
135 P1.84-11.11%31,75310-23TSLA260618P00135000
130 P1.90-15.56%12,95210-20TSLA260618P00130000
125 P1.55-12.43%73,44410-23TSLA260618P00125000
120 P1.50-5.66%12,72310-23TSLA260618P00120000
115 P1.52+2.01%311,13409-23TSLA260618P00115000
110 P1.43+1.42%3062,63710-22TSLA260618P00110000
105 P1.31-2.24%1667910-22TSLA260618P00105000
100 P1.03-11.97%1517,60510-23TSLA260618P00100000
95 P0.96-9.43%209,77310-23TSLA260618P00095000
90 P1.01+6.32%261410-22TSLA260618P00090000
85 P0.79-5.95%165410-23TSLA260618P00085000
80 P0.80-8.05%301,39410-21TSLA260618P00080000
75 P0.73+8.96%41,14010-22TSLA260618P00075000
70 P0.53-13.11%61,52410-23TSLA260618P00070000
60 P0.39-9.30%21,74810-23TSLA260618P00060000
50 P0.25-3.85%769,90010-23TSLA260618P00050000
45 P0.23+4.55%2193410-22TSLA260618P00045000
40 P0.200.00%393510-22TSLA260618P00040000
35 P0.170.00%849110-16TSLA260618P00035000
30 P0.11+37.50%183610-22TSLA260618P00030000
25 P0.06+50.00%1,1402,02310-02TSLA260618P00025000
20 P0.04+33.33%25,37710-23TSLA260618P00020000
15 P0.06+100.00%122,47210-23TSLA260618P00015000
10 P0.010.00%57,18510-23TSLA260618P00010000
5 P0.010.00%384,63610-20TSLA260618P00005000


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