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
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 8:14:30 AM EDT
328.40USD+0.260%(+0.85)594,566
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,49326,1305,77319,142


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

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

Puts
Calls

TSLA Sep 18, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


TSLA Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C26.16-12.24%7692606-24TSLA260918C00750000
740 C26.79-15.17%5721906-24TSLA260918C00740000
730 C24.30-14.86%120106-12TSLA260918C00730000
720 C31.80+11.19%3012806-23TSLA260918C00720000
710 C28.85-10.79%495,44006-24TSLA260918C00710000
700 C30.00-12.92%52,23706-24TSLA260918C00700000
690 C30.24+15.51%123306-24TSLA260918C00690000
680 C31.35+13.59%421506-24TSLA260918C00680000
670 C32.50-13.91%34706-24TSLA260918C00670000
660 C39.80+42.75%223206-23TSLA260918C00660000
650 C34.50-8.37%143406-24TSLA260918C00650000
640 C33.38+42.59%1017206-11TSLA260918C00640000
630 C31.15-15.19%221406-20TSLA260918C00630000
620 C36.90+15.86%810606-24TSLA260918C00620000
610 C32.80+1.20%26806-20TSLA260918C00610000
600 C39.40-9.63%71,53406-24TSLA260918C00600000
590 C36.80-5.03%28106-18TSLA260918C00590000
580 C41.75+3.99%27006-24TSLA260918C00580000
570 C43.45-10.50%115506-24TSLA260918C00570000
560 C47.00-4.55%1315206-24TSLA260918C00560000
550 C46.15-10.48%321,38806-24TSLA260918C00550000
540 C46.70+7.60%1242606-24TSLA260918C00540000
530 C52.95-7.75%119306-24TSLA260918C00530000
520 C56.75+26.11%1917706-23TSLA260918C00520000
510 C52.50-9.72%123506-24TSLA260918C00510000
500 C54.46-9.38%571,35206-24TSLA260918C00500000
490 C57.85-4.77%425806-24TSLA260918C00490000
480 C58.20-7.91%11281506-24TSLA260918C00480000
470 C60.25-6.88%11265906-24TSLA260918C00470000
460 C63.05-6.52%939406-24TSLA260918C00460000
450 C63.50-9.40%3141906-24TSLA260918C00450000
440 C71.51-5.75%2444906-24TSLA260918C00440000
430 C68.55-11.39%632106-24TSLA260918C00430000
420 C71.50-6.63%653006-24TSLA260918C00420000
410 C79.00+19.43%5625406-23TSLA260918C00410000
400 C77.71-5.98%551,05506-24TSLA260918C00400000
390 C79.75-6.81%631406-24TSLA260918C00390000
380 C82.75-7.85%1157806-24TSLA260918C00380000
370 C86.00-6.65%2860306-24TSLA260918C00370000
360 C90.30-7.50%878106-24TSLA260918C00360000
350 C93.35-5.33%4488006-24TSLA260918C00350000
340 C96.55-7.16%12341606-24TSLA260918C00340000
330 C101.50-5.06%1376906-24TSLA260918C00330000
320 C105.65-4.86%1128906-24TSLA260918C00320000
310 C114.45-1.61%170706-24TSLA260918C00310000
300 C113.20-7.33%831,29606-24TSLA260918C00300000
290 C119.55-6.78%61,03906-24TSLA260918C00290000
280 C124.95-8.70%2730606-24TSLA260918C00280000
270 C135.80+18.55%1133706-23TSLA260918C00270000
260 C142.25+17.47%635606-23TSLA260918C00260000
250 C140.70-4.06%635906-24TSLA260918C00250000
240 C155.00+16.95%917806-23TSLA260918C00240000
230 C133.79-1.59%219606-20TSLA260918C00230000
220 C158.00-4.42%911906-24TSLA260918C00220000
210 C173.15+15.55%1014106-23TSLA260918C00210000
200 C171.43-4.20%2115006-24TSLA260918C00200000
195 C158.60+33.05%246906-20TSLA260918C00195000
190 C170.41+17.71%116606-16TSLA260918C00190000
185 C166.69-7.14%54306-18TSLA260918C00185000
180 C185.40+7.79%227006-24TSLA260918C00180000
175 C152.00-19.68%24806-06TSLA260918C00175000
170 C194.82+8.11%18806-24TSLA260918C00170000
165 C189.00-13.48%13206-11TSLA260918C00165000
160 C160.75-7.33%1611206-09TSLA260918C00160000
155 C222.61+96.74%13305-28TSLA260918C00155000
150 C222.00+29.92%25606-23TSLA260918C00150000
145 C194.65+29.12%17906-12TSLA260918C00145000
140 C215.50+21.79%23306-02TSLA260918C00140000
135 C191.95+4.15%16206-10TSLA260918C00135000
130 C167.52-5.11%24004-30TSLA260918C00130000
125 C229.12+72.66%103606-24TSLA260918C00125000
120 C240.85+65.02%22405-14TSLA260918C00120000
115 C180.30+28.79%62104-28TSLA260918C00115000
110 C259.85+40.19%24605-30TSLA260918C00110000
100 C205.40+5.17%118206-09TSLA260918C00100000
90 C223.41-12.29%21906-06TSLA260918C00090000
80 C229.00+6.02%10806-06TSLA260918C00080000
70 C259.06+9.41%283106-18TSLA260918C00070000
60 C183.55+6.47%2604-22TSLA260918C00060000
50 C297.00+6.85%1406-24TSLA260918C00050000
45 C222.550%4004-25TSLA260918C00045000
40 C245.000%2004-28TSLA260918C00040000
35 C00%0TSLA260918C00035000
30 C197.000%2004-21TSLA260918C00030000
25 C00%0TSLA260918C00025000
20 C00%0TSLA260918C00020000
15 C00%0TSLA260918C00015000
10 C335.58+39.56%1205-21TSLA260918C00010000
5 C344.77+8.18%11,51006-23TSLA260918C00005000
Puts
StrikePriceChangeVolOILastContract Name
750 P409.70-2.00%414805-20TSLA260918P00750000
740 P401.81-1.23%151105-20TSLA260918P00740000
730 P411.35+0.22%2906-12TSLA260918P00730000
720 P387.55+0.65%2205-20TSLA260918P00720000
710 P470.500%1004-17TSLA260918P00710000
700 P351.89-2.60%101105-29TSLA260918P00700000
690 P436.55+2.09%4203-31TSLA260918P00690000
680 P346.80-5.62%21905-14TSLA260918P00680000
670 P338.45-10.63%444905-16TSLA260918P00670000
660 P329.75-0.98%744705-16TSLA260918P00660000
650 P332.65-12.60%404306-13TSLA260918P00650000
640 P317.70+1.47%102405-19TSLA260918P00640000
630 P341.25+12.26%23406-09TSLA260918P00630000
620 P300.20+1.80%153106-02TSLA260918P00620000
610 P286.30-22.04%41105-14TSLA260918P00610000
600 P293.10-4.68%11006-10TSLA260918P00600000
590 P266.55-6.64%11606-24TSLA260918P00590000
580 P269.40-1.45%21006-16TSLA260918P00580000
570 P251.65-0.93%41205-16TSLA260918P00570000
560 P243.33-0.84%413005-16TSLA260918P00560000
550 P227.00-4.62%13805-27TSLA260918P00550000
540 P255.00+12.56%183006-06TSLA260918P00540000
530 P248.40+19.68%212206-06TSLA260918P00530000
520 P244.40+16.27%1512106-05TSLA260918P00520000
510 P212.55-6.96%163006-20TSLA260918P00510000
500 P201.70-8.85%113406-16TSLA260918P00500000
490 P179.40-4.66%102905-27TSLA260918P00490000
480 P190.15+0.88%289206-20TSLA260918P00480000
470 P172.80-22.87%162805-15TSLA260918P00470000
460 P160.31+4.17%413205-30TSLA260918P00460000
450 P152.60-7.48%5411506-24TSLA260918P00450000
440 P154.64-8.66%27006-18TSLA260918P00440000
430 P148.80-0.21%224006-20TSLA260918P00430000
420 P133.20+3.82%165706-02TSLA260918P00420000
410 P139.20+5.50%26006-13TSLA260918P00410000
400 P116.50+0.82%245506-24TSLA260918P00400000
390 P107.75-11.10%2820806-23TSLA260918P00390000
380 P101.71-8.62%282506-23TSLA260918P00380000
370 P96.00-9.59%1247706-23TSLA260918P00370000
360 P89.44-10.02%340006-23TSLA260918P00360000
350 P84.80+2.17%4782806-24TSLA260918P00350000
340 P78.55+2.28%468106-24TSLA260918P00340000
330 P72.70+0.53%738206-24TSLA260918P00330000
320 P66.52-12.01%20535706-23TSLA260918P00320000
310 P62.00+0.73%221606-24TSLA260918P00310000
300 P56.97+2.01%51,23506-24TSLA260918P00300000
290 P52.30+0.19%271306-24TSLA260918P00290000
280 P47.27+2.38%111,07106-24TSLA260918P00280000
270 P42.80+1.13%1387506-24TSLA260918P00270000
260 P38.60-0.34%344206-24TSLA260918P00260000
250 P34.90-2.38%751,30306-24TSLA260918P00250000
240 P31.15+0.29%1057106-24TSLA260918P00240000
230 P27.60-0.36%6291206-24TSLA260918P00230000
220 P24.25-0.98%2962806-24TSLA260918P00220000
210 P21.65-1.59%2843106-24TSLA260918P00210000
200 P18.67+1.19%31,50606-24TSLA260918P00200000
195 P17.650.00%131806-24TSLA260918P00195000
190 P16.15+1.25%238906-24TSLA260918P00190000
185 P15.42-14.57%132706-23TSLA260918P00185000
180 P13.97+0.58%225406-24TSLA260918P00180000
175 P15.00-0.66%230106-20TSLA260918P00175000
170 P14.05-2.23%215106-20TSLA260918P00170000
165 P11.10-16.48%1022606-24TSLA260918P00165000
160 P10.10-1.27%124006-24TSLA260918P00160000
155 P11.10-3.06%27306-20TSLA260918P00155000
150 P8.55-1.61%2047606-24TSLA260918P00150000
145 P9.68-2.52%212806-13TSLA260918P00145000
140 P7.15-3.12%646806-24TSLA260918P00140000
135 P6.85-14.91%5015506-23TSLA260918P00135000
130 P7.50-9.64%2537206-10TSLA260918P00130000
125 P5.64-18.85%216706-24TSLA260918P00125000
120 P5.08-2.31%225806-24TSLA260918P00120000
115 P4.57-13.94%219606-24TSLA260918P00115000
110 P4.20-10.26%418106-23TSLA260918P00110000
100 P3.37-10.37%43677506-23TSLA260918P00100000
90 P2.67-4.64%936006-24TSLA260918P00090000
80 P2.16-5.26%725506-24TSLA260918P00080000
70 P1.60-3.61%126506-24TSLA260918P00070000
60 P1.43-2.72%413506-17TSLA260918P00060000
50 P0.97-5.83%41,37406-23TSLA260918P00050000
45 P0.80-13.98%1606-16TSLA260918P00045000
40 P0.73-19.78%16505-16TSLA260918P00040000
35 P0.55-15.38%113206-18TSLA260918P00035000
30 P0.44-12.00%17606-10TSLA260918P00030000
25 P0.37-2.63%6815905-23TSLA260918P00025000
20 P0.24-14.29%951706-18TSLA260918P00020000
15 P0.160.00%215206-20TSLA260918P00015000
10 P0.09-18.18%2668205-23TSLA260918P00010000
5 P0.07+600.00%140906-17TSLA260918P00005000


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