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

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

At Close
Sep 25, 2026 3:59:57 PM EDT
372.09USD-1.548%(-5.85)45,999,470
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 9:29:59 AM EDT
385.11USD+1.896%(+7.17)584,549
After-hours
Sep 25, 2026 4:59:30 PM EDT
372.22USD+0.035%(+0.13)377,523
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39,057221,93728,962239,170


TSLA Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 25, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


TSLA Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
615.00 C0.010.00%12,01809-24TSLA260925C00615000
610.00 C0.010.00%138309-22TSLA260925C00610000
605.00 C0.010.00%321,80409-17TSLA260925C00605000
600.00 C0.01-50.00%242309-21TSLA260925C00600000
595.00 C0.010.00%10011709-21TSLA260925C00595000
590.00 C0.01-85.71%1609009-15TSLA260925C00590000
585.00 C0.02+100.00%2222509-18TSLA260925C00585000
580.00 C0.010.00%314609-22TSLA260925C00580000
575.00 C0.01-66.67%589609-18TSLA260925C00575000
570.00 C0.01-50.00%104609-18TSLA260925C00570000
565.00 C0.01-50.00%133209-21TSLA260925C00565000
560.00 C0.010.00%1034709-22TSLA260925C00560000
555.00 C0.010.00%17035609-21TSLA260925C00555000
550.00 C0.010.00%2823309-21TSLA260925C00550000
545.00 C0.010.00%58828109-21TSLA260925C00545000
540.00 C0.01-50.00%15725609-21TSLA260925C00540000
535.00 C0.02+100.00%4,02499309-21TSLA260925C00535000
530.00 C0.010.00%12065709-22TSLA260925C00530000
525.00 C0.010.00%52,51109-23TSLA260925C00525000
520.00 C0.010.00%180209-23TSLA260925C00520000
515.00 C0.010.00%197509-24TSLA260925C00515000
510.00 C0.010.00%186909-24TSLA260925C00510000
505.00 C0.010.00%261309-23TSLA260925C00505000
500.00 C0.02+100.00%1263,44209-23TSLA260925C00500000
495.00 C0.010.00%489709-24TSLA260925C00495000
490.00 C0.01-50.00%31,17609-23TSLA260925C00490000
485.00 C0.010.00%238909-24TSLA260925C00485000
480.00 C0.01-50.00%2534309-23TSLA260925C00480000
475.00 C0.01-50.00%1169809-24TSLA260925C00475000
470.00 C0.010.00%21696409-23TSLA260925C00470000
465.00 C0.010.00%4911,70409-23TSLA260925C00465000
460.00 C0.010.00%477809-24TSLA260925C00460000
455.00 C0.010.00%174109-24TSLA260925C00455000
450.00 C0.01-50.00%7022,53309-24TSLA260925C00450000
447.50 C0.010.00%59910709-24TSLA260925C00447500
445.00 C0.01-50.00%1951,23909-24TSLA260925C00445000
442.50 C0.01-50.00%1021,07309-24TSLA260925C00442500
440.00 C0.01-66.67%8302,42709-24TSLA260925C00440000
437.50 C0.01-50.00%90760209-24TSLA260925C00437500
435.00 C0.01-50.00%2062,99209-24TSLA260925C00435000
432.50 C0.01-66.67%7543509-24TSLA260925C00432500
430.00 C0.01-66.67%2,4782,70809-24TSLA260925C00430000
427.50 C0.01-75.00%64960209-24TSLA260925C00427500
425.00 C0.01-80.00%1,4503,60609-24TSLA260925C00425000
422.50 C0.02-50.00%1,6451,22509-24TSLA260925C00422500
420.00 C0.01-85.71%2,9477,06209-24TSLA260925C00420000
417.50 C0.03-62.50%1931,37209-24TSLA260925C00417500
415.00 C0.03-70.00%2,0213,22509-24TSLA260925C00415000
412.50 C0.03-75.00%56395109-24TSLA260925C00412500
410.00 C0.04-73.33%4,0676,84009-24TSLA260925C00410000
407.50 C0.05-73.68%1,3872,98509-24TSLA260925C00407500
405.00 C0.06-77.78%5,1107,82309-24TSLA260925C00405000
402.50 C0.08-77.78%3,3535,11809-24TSLA260925C00402500
400.00 C0.09-81.25%40,68726,32409-24TSLA260925C00400000
397.50 C0.14-78.46%5,4503,54609-24TSLA260925C00397500
395.00 C0.20-78.02%17,74812,24909-24TSLA260925C00395000
392.50 C0.29-76.61%19,23311,29309-24TSLA260925C00392500
390.00 C0.45-73.21%54,28321,46109-24TSLA260925C00390000
387.50 C0.68-69.91%38,6897,12909-24TSLA260925C00387500
385.00 C1.05-65.00%102,65613,79209-24TSLA260925C00385000
382.50 C1.67-57.29%68,43512,87009-24TSLA260925C00382500
380.00 C2.46-50.80%127,16920,19809-24TSLA260925C00380000
377.50 C3.65-42.43%48,2753,81009-24TSLA260925C00377500
375.00 C5.00-37.50%18,1356,87709-24TSLA260925C00375000
372.50 C6.75-30.05%6,6262,05809-24TSLA260925C00372500
370.00 C8.80-24.66%12,5857,50809-24TSLA260925C00370000
367.50 C12.67-7.52%2,65712,00609-24TSLA260925C00367500
365.00 C13.90-11.41%4,5202,93009-24TSLA260925C00365000
362.50 C17.53-4.26%2772,19109-24TSLA260925C00362500
360.00 C18.79-7.62%7242,82309-24TSLA260925C00360000
357.50 C21.75-2.68%921,17509-24TSLA260925C00357500
355.00 C24.10-4.67%4801,99909-24TSLA260925C00355000
352.50 C27.50+2.65%16618909-24TSLA260925C00352500
350.00 C28.63-3.93%1961,65409-24TSLA260925C00350000
347.50 C30.63-3.07%68109-24TSLA260925C00347500
345.00 C35.25-0.82%9153709-24TSLA260925C00345000
342.50 C37.92+1.23%259109-24TSLA260925C00342500
340.00 C39.90-1.77%8049909-24TSLA260925C00340000
337.50 C41.55-3.26%99409-24TSLA260925C00337500
335.00 C43.73-2.65%2632509-24TSLA260925C00335000
332.50 C46.34-12.15%104409-24TSLA260925C00332500
330.00 C49.48-0.44%17868909-24TSLA260925C00330000
327.50 C51.32+12.30%121909-24TSLA260925C00327500
325.00 C54.95-0.61%7121909-24TSLA260925C00325000
322.50 C58.37+0.72%168209-24TSLA260925C00322500
320.00 C61.56+2.69%415409-24TSLA260925C00320000
317.50 C62.35+0.40%843709-24TSLA260925C00317500
315.00 C63.87-1.54%10030109-24TSLA260925C00315000
312.50 C67.03-0.73%324809-24TSLA260925C00312500
310.00 C69.62-0.63%11818109-24TSLA260925C00310000
307.50 C72.05+27.84%975409-24TSLA260925C00307500
305.00 C74.67-0.94%44721409-24TSLA260925C00305000
302.50 C77.28-0.49%62617809-24TSLA260925C00302500
300.00 C79.82-0.26%31743609-24TSLA260925C00300000
295.00 C84.77-0.34%8815709-24TSLA260925C00295000
290.00 C90.90+0.94%13718609-24TSLA260925C00290000
285.00 C97.50+2.25%1175409-24TSLA260925C00285000
280.00 C99.60+0.05%1917009-24TSLA260925C00280000
275.00 C104.59-0.31%2046309-24TSLA260925C00275000
270.00 C109.60-0.16%52810509-24TSLA260925C00270000
265.00 C114.60+0.02%88219209-24TSLA260925C00265000
260.00 C119.58+0.03%61811809-24TSLA260925C00260000
255.00 C124.78-0.33%24616409-24TSLA260925C00255000
250.00 C129.85+0.69%11116309-24TSLA260925C00250000
245.00 C133.750%1823909-24TSLA260925C00245000
240.00 C139.75+12.47%20410409-24TSLA260925C00240000
235.00 C144.60-0.26%27514709-24TSLA260925C00235000
230.00 C149.66+1.12%2197209-24TSLA260925C00230000
220.00 C156.68-2.13%520309-24TSLA260925C00220000
210.00 C169.18-0.30%64109-24TSLA260925C00210000
200.00 C179.77-0.34%2422109-24TSLA260925C00200000
190.00 C189.16+8.61%2309-24TSLA260925C00190000
180.00 C199.91+9.52%22809-23TSLA260925C00180000
170.00 C204.45+5.91%11709-21TSLA260925C00170000
160.00 C207.37+3.53%1109-18TSLA260925C00160000
150.00 C224.18+4.56%3309-21TSLA260925C00150000
140.00 C242.39+2.78%1709-24TSLA260925C00140000
130.00 C249.50+7.24%1008309-22TSLA260925C00130000
120.00 C233.400%2009-04TSLA260925C00120000
110.00 C269.140%16309-22TSLA260925C00110000
100.00 C279.230%16509-22TSLA260925C00100000
90.00 C289.110%16509-22TSLA260925C00090000
80.00 C00%0TSLA260925C00080000
70.00 C00%0TSLA260925C00070000
60.00 C00%0TSLA260925C00060000
50.00 C329.43+1.53%214509-23TSLA260925C00050000
Puts
StrikePriceChangeVolOILastContract Name
615.00 P237.900%1109-24TSLA260925P00615000
610.00 P231.900%2009-22TSLA260925P00610000
605.00 P00%0TSLA260925P00605000
600.00 P223.590%2009-24TSLA260925P00600000
595.00 P218.610%2009-24TSLA260925P00595000
590.00 P00%0TSLA260925P00590000
585.00 P00%0TSLA260925P00585000
580.00 P00%0TSLA260925P00580000
575.00 P00%0TSLA260925P00575000
570.00 P00%0TSLA260925P00570000
565.00 P00%0TSLA260925P00565000
560.00 P00%0TSLA260925P00560000
555.00 P00%0TSLA260925P00555000
550.00 P179.390%4009-17TSLA260925P00550000
545.00 P00%0TSLA260925P00545000
540.00 P00%0TSLA260925P00540000
535.00 P00%0TSLA260925P00535000
530.00 P00%0TSLA260925P00530000
525.00 P00%0TSLA260925P00525000
520.00 P163.100%1008-28TSLA260925P00520000
515.00 P00%0TSLA260925P00515000
510.00 P131.900%2009-22TSLA260925P00510000
505.00 P00%0TSLA260925P00505000
500.00 P136.45+4.32%1109-10TSLA260925P00500000
495.00 P115.47-4.93%1109-22TSLA260925P00495000
490.00 P110.47-13.26%1109-22TSLA260925P00490000
485.00 P105.480%2009-22TSLA260925P00485000
480.00 P101.90-19.76%2209-22TSLA260925P00480000
475.00 P95.25-0.16%21209-24TSLA260925P00475000
470.00 P90.420%2009-24TSLA260925P00470000
465.00 P85.50+2.76%4909-24TSLA260925P00465000
460.00 P81.650%5109-24TSLA260925P00460000
455.00 P76.72-7.84%6209-24TSLA260925P00455000
450.00 P70.17+10.04%241109-24TSLA260925P00450000
447.50 P67.750%24009-24TSLA260925P00447500
445.00 P65.28+1.76%6309-24TSLA260925P00445000
442.50 P62.910%2009-24TSLA260925P00442500
440.00 P60.95-7.41%6109-24TSLA260925P00440000
437.50 P58.07-11.41%6009-24TSLA260925P00437500
435.00 P55.60-7.09%6909-24TSLA260925P00435000
432.50 P52.940%4009-24TSLA260925P00432500
430.00 P50.52-31.58%44109-24TSLA260925P00430000
427.50 P48.55+1.85%2109-24TSLA260925P00427500
425.00 P45.62-1.04%10409-24TSLA260925P00425000
422.50 P43.080%6009-24TSLA260925P00422500
420.00 P40.92-8.86%18109-24TSLA260925P00420000
417.50 P38.30+7.13%4009-24TSLA260925P00417500
415.00 P36.65-7.29%23109-24TSLA260925P00415000
412.50 P34.12+6.62%6709-24TSLA260925P00412500
410.00 P30.92+2.05%75209-24TSLA260925P00410000
407.50 P34.000%3309-21TSLA260925P00407500
405.00 P25.20+2.86%127109-24TSLA260925P00405000
402.50 P21.60-4.30%25209-24TSLA260925P00402500
400.00 P20.45+0.99%1,05217709-24TSLA260925P00400000
397.50 P16.87-9.74%151609-24TSLA260925P00397500
395.00 P16.65+5.38%18933109-24TSLA260925P00395000
392.50 P13.18-2.01%23511409-24TSLA260925P00392500
390.00 P12.20+8.44%2,73693709-24TSLA260925P00390000
387.50 P9.75+3.61%3,76364309-24TSLA260925P00387500
385.00 P8.10+6.72%8,8681,38709-24TSLA260925P00385000
382.50 P6.15+1.65%22,2301,59009-24TSLA260925P00382500
380.00 P4.50-4.66%64,6374,89309-24TSLA260925P00380000
377.50 P3.05-14.33%74,3055,44509-24TSLA260925P00377500
375.00 P1.98-23.85%82,1319,07209-24TSLA260925P00375000
372.50 P1.22-34.05%43,6184,24009-24TSLA260925P00372500
370.00 P0.73-44.70%48,7338,56909-24TSLA260925P00370000
367.50 P0.43-53.76%20,8194,12909-24TSLA260925P00367500
365.00 P0.27-57.81%18,4056,36109-24TSLA260925P00365000
362.50 P0.16-64.44%7,9343,78409-24TSLA260925P00362500
360.00 P0.11-66.67%8,0675,86109-24TSLA260925P00360000
357.50 P0.09-62.50%4,9982,79909-24TSLA260925P00357500
355.00 P0.08-57.89%2,3234,80709-24TSLA260925P00355000
352.50 P0.05-68.75%1,0471,84409-24TSLA260925P00352500
350.00 P0.05-61.54%2,3345,63009-24TSLA260925P00350000
347.50 P0.04-66.67%5331,44509-24TSLA260925P00347500
345.00 P0.04-60.00%5294,14409-24TSLA260925P00345000
342.50 P0.03-66.67%1151,14209-24TSLA260925P00342500
340.00 P0.04-50.00%4043,89209-24TSLA260925P00340000
337.50 P0.03-62.50%4301,15609-24TSLA260925P00337500
335.00 P0.03-40.00%4892,57409-24TSLA260925P00335000
332.50 P0.03-57.14%711,16009-24TSLA260925P00332500
330.00 P0.03-40.00%2803,22609-24TSLA260925P00330000
327.50 P0.02-66.67%2871,38409-24TSLA260925P00327500
325.00 P0.05-16.67%2522,03909-24TSLA260925P00325000
322.50 P0.04-20.00%41184209-24TSLA260925P00322500
320.00 P0.02-50.00%5163,37309-24TSLA260925P00320000
317.50 P0.02-60.00%30945809-24TSLA260925P00317500
315.00 P0.02-60.00%2,4404,55309-24TSLA260925P00315000
312.50 P0.01-75.00%80962409-24TSLA260925P00312500
310.00 P0.01-75.00%1,1435,29409-24TSLA260925P00310000
307.50 P0.02-50.00%30639009-24TSLA260925P00307500
305.00 P0.01-83.33%5631,81709-24TSLA260925P00305000
302.50 P0.02-33.33%27836809-24TSLA260925P00302500
300.00 P0.01-66.67%3,8203,95609-24TSLA260925P00300000
295.00 P0.01-50.00%1,5951,29309-24TSLA260925P00295000
290.00 P0.01-50.00%5,6752,97109-24TSLA260925P00290000
285.00 P0.010.00%1,6291,61309-24TSLA260925P00285000
280.00 P0.02+100.00%1,8844,52109-24TSLA260925P00280000
275.00 P0.02+100.00%2,1701,44309-24TSLA260925P00275000
270.00 P0.010.00%1,1292,70309-24TSLA260925P00270000
265.00 P0.010.00%18137309-24TSLA260925P00265000
260.00 P0.010.00%1361509-24TSLA260925P00260000
255.00 P0.010.00%492,39309-24TSLA260925P00255000
250.00 P0.010.00%33,10109-24TSLA260925P00250000
245.00 P0.02+100.00%10,8981,45809-23TSLA260925P00245000
240.00 P0.010.00%8,2311,54609-23TSLA260925P00240000
235.00 P0.010.00%12090609-23TSLA260925P00235000
230.00 P0.010.00%706,29209-23TSLA260925P00230000
220.00 P0.010.00%119,15709-23TSLA260925P00220000
210.00 P0.010.00%51,85909-24TSLA260925P00210000
200.00 P0.010.00%92,11409-24TSLA260925P00200000
190.00 P0.01-50.00%1631,49509-21TSLA260925P00190000
180.00 P0.020.00%3210,47109-21TSLA260925P00180000
170.00 P0.010.00%13,13909-21TSLA260925P00170000
160.00 P0.010.00%137,44409-21TSLA260925P00160000
150.00 P0.010.00%7,88513,97109-18TSLA260925P00150000
140.00 P0.010.00%20020,16809-21TSLA260925P00140000
130.00 P0.01-75.00%999,98609-16TSLA260925P00130000
120.00 P0.01-80.00%32209-04TSLA260925P00120000
110.00 P0.02+100.00%115209-04TSLA260925P00110000
100.00 P0.010.00%1823409-04TSLA260925P00100000
90.00 P00%0TSLA260925P00090000
80.00 P0.010%28828809-15TSLA260925P00080000
70.00 P00%0TSLA260925P00070000
60.00 P00%0TSLA260925P00060000
50.00 P0.010.00%104109-23TSLA260925P00050000


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