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

Market Open
Sep 22, 2026 3:29:23 PM EDT
379.30USD+1.066%(+4.00)22,976,493
376.10Bid   379.29Ask   3.19Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
378.83USD+0.941%(+3.53)178,364
After-hours
Sep 21, 2026 4:59:30 PM EDT
375.01USD-0.046%(-0.17)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 23, 2026Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,22210,6972077,423


TSLA Sep 28, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 28, 2026 Exp. - Max Pain @ $367.50

Puts
Calls


TSLA Sep 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
435.00 C0.120.00%38738309-21TSLA260928C00435000
430.00 C0.14+7.69%9926809-21TSLA260928C00430000
425.00 C0.22+46.67%18339109-21TSLA260928C00425000
422.50 C00%0TSLA260928C00422500
420.00 C0.27+22.73%84574709-21TSLA260928C00420000
417.50 C00%0TSLA260928C00417500
415.00 C0.41+46.43%1,2561,11609-21TSLA260928C00415000
412.50 C00%0TSLA260928C00412500
410.00 C0.58+48.72%1,2161,39609-21TSLA260928C00410000
407.50 C00%0TSLA260928C00407500
405.00 C0.91+65.45%3011,12609-21TSLA260928C00405000
402.50 C1.04+55.22%28723309-21TSLA260928C00402500
400.00 C1.35+80.00%2,0791,35509-21TSLA260928C00400000
397.50 C1.61+61.00%2329809-21TSLA260928C00397500
395.00 C1.99+74.56%50640209-21TSLA260928C00395000
392.50 C2.33+95.80%2919809-21TSLA260928C00392500
390.00 C2.84+74.23%93288509-21TSLA260928C00390000
387.50 C3.50+81.35%29222009-21TSLA260928C00387500
385.00 C4.24+92.73%1,44059509-21TSLA260928C00385000
382.50 C4.85+87.26%47924409-21TSLA260928C00382500
380.00 C5.70+80.95%2,7871,14009-21TSLA260928C00380000
377.50 C6.80+65.85%1,67539709-21TSLA260928C00377500
375.00 C7.97+85.35%3,9591,08209-21TSLA260928C00375000
372.50 C8.60+65.38%40621409-21TSLA260928C00372500
370.00 C10.65+77.50%58636609-21TSLA260928C00370000
367.50 C11.41+57.60%15818709-21TSLA260928C00367500
365.00 C14.00+70.11%21541909-21TSLA260928C00365000
362.50 C15.79+64.48%8435109-21TSLA260928C00362500
360.00 C17.82+64.24%16852209-21TSLA260928C00360000
357.50 C19.99+64.66%937409-21TSLA260928C00357500
355.00 C21.65+57.34%348609-21TSLA260928C00355000
352.50 C23.54+48.05%374709-21TSLA260928C00352500
350.00 C27.40+50.55%834609-21TSLA260928C00350000
347.50 C28.32+36.61%521409-21TSLA260928C00347500
345.00 C31.29+49.71%743209-21TSLA260928C00345000
342.50 C32.60+43.74%311509-21TSLA260928C00342500
340.00 C34.30+44.00%412209-21TSLA260928C00340000
337.50 C40.00+26.06%5309-21TSLA260928C00337500
335.00 C39.76+22.11%12609-21TSLA260928C00335000
332.50 C43.73+18.83%2209-21TSLA260928C00332500
330.00 C45.90+36.20%2709-21TSLA260928C00330000
327.50 C44.70+25.21%1509-21TSLA260928C00327500
325.00 C44.43+36.37%1209-17TSLA260928C00325000
322.50 C00%0TSLA260928C00322500
320.00 C47.60+13.33%2109-17TSLA260928C00320000
317.50 C00%0TSLA260928C00317500
315.00 C61.16+22.32%3109-21TSLA260928C00315000
312.50 C00%0TSLA260928C00312500
310.00 C00%0TSLA260928C00310000
307.50 C00%0TSLA260928C00307500
305.00 C00%0TSLA260928C00305000
300.00 C00%0TSLA260928C00300000
295.00 C00%0TSLA260928C00295000
290.00 C76.520%1109-17TSLA260928C00290000
285.00 C00%0TSLA260928C00285000
280.00 C00%0TSLA260928C00280000
Puts
StrikePriceChangeVolOILastContract Name
435.00 P61.950%1109-21TSLA260928P00435000
430.00 P00%0TSLA260928P00430000
425.00 P52.020%151509-21TSLA260928P00425000
422.50 P00%0TSLA260928P00422500
420.00 P00%0TSLA260928P00420000
417.50 P00%0TSLA260928P00417500
415.00 P40.400%4409-21TSLA260928P00415000
412.50 P00%0TSLA260928P00412500
410.00 P00%0TSLA260928P00410000
407.50 P00%0TSLA260928P00407500
405.00 P31.570%2209-21TSLA260928P00405000
402.50 P00%0TSLA260928P00402500
400.00 P25.60-22.21%3209-21TSLA260928P00400000
397.50 P23.60-27.72%2509-21TSLA260928P00397500
395.00 P23.55-34.75%1409-21TSLA260928P00395000
392.50 P19.20-43.86%7809-21TSLA260928P00392500
390.00 P17.20-38.53%282609-21TSLA260928P00390000
387.50 P15.35-34.68%8409-21TSLA260928P00387500
385.00 P14.60-36.93%261809-21TSLA260928P00385000
382.50 P12.30-41.84%1004909-21TSLA260928P00382500
380.00 P10.30-44.11%1206909-21TSLA260928P00380000
377.50 P9.25-46.06%3759709-21TSLA260928P00377500
375.00 P7.40-49.49%3,19982509-21TSLA260928P00375000
372.50 P6.15-56.99%1,85454609-21TSLA260928P00372500
370.00 P5.10-54.83%1,10237209-21TSLA260928P00370000
367.50 P4.20-57.01%52231009-21TSLA260928P00367500
365.00 P3.45-59.88%1,61341409-21TSLA260928P00365000
362.50 P2.69-62.11%20922709-21TSLA260928P00362500
360.00 P2.15-65.04%96457709-21TSLA260928P00360000
357.50 P2.08-62.04%25715709-21TSLA260928P00357500
355.00 P1.33-67.56%23568209-21TSLA260928P00355000
352.50 P1.22-69.42%24624209-21TSLA260928P00352500
350.00 P0.99-64.64%32946909-21TSLA260928P00350000
347.50 P0.78-67.36%11818209-21TSLA260928P00347500
345.00 P0.57-69.02%22327709-21TSLA260928P00345000
342.50 P0.45-70.78%707409-21TSLA260928P00342500
340.00 P0.37-69.42%17038409-21TSLA260928P00340000
337.50 P0.32-72.17%565709-21TSLA260928P00337500
335.00 P0.29-64.63%7011109-21TSLA260928P00335000
332.50 P0.23-68.49%138309-21TSLA260928P00332500
330.00 P0.20-71.43%13020109-21TSLA260928P00330000
327.50 P0.16-71.43%21309-21TSLA260928P00327500
325.00 P0.16-55.56%5313809-21TSLA260928P00325000
322.50 P00%0TSLA260928P00322500
320.00 P0.12-63.64%14923709-21TSLA260928P00320000
317.50 P00%0TSLA260928P00317500
315.00 P0.10-60.00%749509-21TSLA260928P00315000
312.50 P00%0TSLA260928P00312500
310.00 P0.08-52.94%153809-21TSLA260928P00310000
307.50 P00%0TSLA260928P00307500
305.00 P0.08-55.56%41109-21TSLA260928P00305000
300.00 P0.06-62.50%411609-21TSLA260928P00300000
295.00 P0.07-46.15%5123509-21TSLA260928P00295000
290.00 P0.10-16.67%36509-21TSLA260928P00290000
285.00 P0.050%2109-21TSLA260928P00285000
280.00 P0.05-44.44%17818709-21TSLA260928P00280000


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