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

Market Open
Sep 22, 2026 3:29:34 PM EDT
379.23USD+1.047%(+3.93)22,976,754
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,0555,3322164,868


TSLA Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 30, 2026 Exp. - Max Pain @ $367.50

Puts
Calls


TSLA Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
435.00 C0.25+13.64%14416709-21TSLA260930C00435000
430.00 C0.32+33.33%10610809-21TSLA260930C00430000
427.50 C00%0TSLA260930C00427500
425.00 C0.47+42.42%1317309-21TSLA260930C00425000
422.50 C00%0TSLA260930C00422500
420.00 C0.65+58.54%15541909-21TSLA260930C00420000
417.50 C00%0TSLA260930C00417500
415.00 C0.84+55.56%17720709-21TSLA260930C00415000
412.50 C00%0TSLA260930C00412500
410.00 C1.13+52.70%40338809-21TSLA260930C00410000
407.50 C00%0TSLA260930C00407500
405.00 C1.65+65.00%28712809-21TSLA260930C00405000
402.50 C2.04+77.39%508309-21TSLA260930C00402500
400.00 C2.16+72.80%1,25275909-21TSLA260930C00400000
397.50 C2.46+53.75%1,05129709-21TSLA260930C00397500
395.00 C2.96+64.44%93640109-21TSLA260930C00395000
392.50 C3.50+65.09%10412409-21TSLA260930C00392500
390.00 C4.40+83.33%82566009-21TSLA260930C00390000
387.50 C4.81+70.57%1,10333809-21TSLA260930C00387500
385.00 C5.56+73.21%62735309-21TSLA260930C00385000
382.50 C6.50+69.27%31724009-21TSLA260930C00382500
380.00 C7.35+68.97%99358709-21TSLA260930C00380000
377.50 C8.25+61.76%61241209-21TSLA260930C00377500
375.00 C9.76+69.74%1,03423209-21TSLA260930C00375000
372.50 C10.80+62.90%31434509-21TSLA260930C00372500
370.00 C12.30+64.00%33141109-21TSLA260930C00370000
367.50 C13.55+58.29%9325909-21TSLA260930C00367500
365.00 C15.50+59.30%11453709-21TSLA260930C00365000
362.50 C16.75+55.38%9725109-21TSLA260930C00362500
360.00 C18.55+46.06%7920009-21TSLA260930C00360000
357.50 C21.00+52.73%596409-21TSLA260930C00357500
355.00 C21.77+46.11%1413309-21TSLA260930C00355000
352.50 C25.75+52.82%4909-21TSLA260930C00352500
350.00 C27.50+44.66%1263209-21TSLA260930C00350000
347.50 C27.55+37.75%253709-21TSLA260930C00347500
345.00 C30.49+34.61%373709-21TSLA260930C00345000
342.50 C33.67+43.89%42609-21TSLA260930C00342500
340.00 C35.75+34.91%441509-21TSLA260930C00340000
337.50 C39.230%59909-21TSLA260930C00337500
335.00 C40.52+25.84%571909-21TSLA260930C00335000
332.50 C00%0TSLA260930C00332500
330.00 C45.70+27.48%1209-21TSLA260930C00330000
327.50 C35.42-14.05%1609-18TSLA260930C00327500
325.00 C51.22+32.28%11709-21TSLA260930C00325000
322.50 C00%0TSLA260930C00322500
320.00 C55.05+10.30%21209-21TSLA260930C00320000
317.50 C00%0TSLA260930C00317500
315.00 C00%0TSLA260930C00315000
312.50 C00%0TSLA260930C00312500
310.00 C00%0TSLA260930C00310000
307.50 C00%0TSLA260930C00307500
305.00 C70.95+19.40%3409-21TSLA260930C00305000
302.50 C00%0TSLA260930C00302500
300.00 C74.35+14.28%3609-21TSLA260930C00300000
295.00 C00%0TSLA260930C00295000
290.00 C00%0TSLA260930C00290000
285.00 C00%0TSLA260930C00285000
280.00 C00%0TSLA260930C00280000
Puts
StrikePriceChangeVolOILastContract Name
435.00 P00%0TSLA260930P00435000
430.00 P00%0TSLA260930P00430000
427.50 P00%0TSLA260930P00427500
425.00 P00%0TSLA260930P00425000
422.50 P00%0TSLA260930P00422500
420.00 P45.30-28.66%4409-21TSLA260930P00420000
417.50 P00%0TSLA260930P00417500
415.00 P00%0TSLA260930P00415000
412.50 P00%0TSLA260930P00412500
410.00 P36.00-13.67%2209-21TSLA260930P00410000
407.50 P00%0TSLA260930P00407500
405.00 P32.000%2109-21TSLA260930P00405000
402.50 P38.750%1109-18TSLA260930P00402500
400.00 P27.690%3309-21TSLA260930P00400000
397.50 P00%0TSLA260930P00397500
395.00 P38.950%1109-15TSLA260930P00395000
392.50 P19.91-36.08%3409-21TSLA260930P00392500
390.00 P18.39-38.08%91709-21TSLA260930P00390000
387.50 P15.90-31.52%4509-21TSLA260930P00387500
385.00 P15.25-40.01%72009-21TSLA260930P00385000
382.50 P13.80-37.70%82409-21TSLA260930P00382500
380.00 P11.55-39.47%22113409-21TSLA260930P00380000
377.50 P11.25-25.50%2558409-21TSLA260930P00377500
375.00 P8.86-49.66%86929109-21TSLA260930P00375000
372.50 P7.66-48.07%1,07630209-21TSLA260930P00372500
370.00 P6.55-54.83%1,35260809-21TSLA260930P00370000
367.50 P5.54-49.17%14925809-21TSLA260930P00367500
365.00 P4.75-50.73%64938809-21TSLA260930P00365000
362.50 P3.85-55.02%11928509-21TSLA260930P00362500
360.00 P3.25-56.08%47929709-21TSLA260930P00360000
357.50 P3.05-51.20%19521209-21TSLA260930P00357500
355.00 P2.28-57.38%27646009-21TSLA260930P00355000
352.50 P2.08-54.29%326509-21TSLA260930P00352500
350.00 P1.65-57.14%18029309-21TSLA260930P00350000
347.50 P1.21-64.72%314609-21TSLA260930P00347500
345.00 P1.00-70.76%19318309-21TSLA260930P00345000
342.50 P0.83-64.38%459409-21TSLA260930P00342500
340.00 P0.73-61.58%17218809-21TSLA260930P00340000
337.50 P0.63-68.02%155309-21TSLA260930P00337500
335.00 P0.52-63.89%10110909-21TSLA260930P00335000
332.50 P0.47-65.44%101709-21TSLA260930P00332500
330.00 P0.38-57.78%5317109-21TSLA260930P00330000
327.50 P0.33-67.96%2709-21TSLA260930P00327500
325.00 P0.30-62.03%506609-21TSLA260930P00325000
322.50 P00%0TSLA260930P00322500
320.00 P0.21-63.79%297209-21TSLA260930P00320000
317.50 P00%0TSLA260930P00317500
315.00 P0.37-22.92%23209-18TSLA260930P00315000
312.50 P00%0TSLA260930P00312500
310.00 P0.15-53.13%255409-21TSLA260930P00310000
307.50 P00%0TSLA260930P00307500
305.00 P0.12-57.14%61809-21TSLA260930P00305000
302.50 P00%0TSLA260930P00302500
300.00 P0.10-56.52%1098109-21TSLA260930P00300000
295.00 P0.09-66.67%818609-21TSLA260930P00295000
290.00 P0.09-52.63%12009-21TSLA260930P00290000
285.00 P0.09-47.06%11409-21TSLA260930P00285000
280.00 P0.06-53.85%11409-21TSLA260930P00280000


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