Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TSLA
Tesla, Inc. Common Stock
stock NASDAQ

Market Open
Sep 22, 2026 1:18:03 PM EDT
379.14USD+1.022%(+3.84)17,265,741
376.10Bid   379.50Ask   3.40Spread
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,852193,92638,137200,185


TSLA Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Oct 16, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


TSLA Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900.00 C0.020.00%198,46009-21TSLA261016C00900000
890.00 C0.02+100.00%11,42809-17TSLA261016C00890000
880.00 C0.010.00%1274009-17TSLA261016C00880000
870.00 C0.02-60.00%1671209-18TSLA261016C00870000
860.00 C0.01-80.00%28009-18TSLA261016C00860000
850.00 C0.01-50.00%4893009-21TSLA261016C00850000
840.00 C0.02-66.67%2422409-21TSLA261016C00840000
830.00 C0.02+100.00%135209-18TSLA261016C00830000
820.00 C0.050.00%21,44809-17TSLA261016C00820000
810.00 C0.03-40.00%71,00709-17TSLA261016C00810000
800.00 C0.020.00%104,46809-21TSLA261016C00800000
790.00 C0.03-57.14%44509-11TSLA261016C00790000
780.00 C0.07-22.22%814409-08TSLA261016C00780000
770.00 C0.04-73.33%528609-11TSLA261016C00770000
760.00 C0.030.00%6032809-21TSLA261016C00760000
750.00 C0.04+33.33%5485009-21TSLA261016C00750000
740.00 C0.03-40.00%17709-21TSLA261016C00740000
730.00 C0.05-28.57%224109-16TSLA261016C00730000
720.00 C0.03-72.73%130709-18TSLA261016C00720000
710.00 C0.08+33.33%438109-16TSLA261016C00710000
700.00 C0.040.00%161,59409-21TSLA261016C00700000
690.00 C0.04-20.00%228909-21TSLA261016C00690000
680.00 C0.060.00%31,64709-16TSLA261016C00680000
670.00 C0.06+20.00%11,35209-21TSLA261016C00670000
660.00 C0.05-28.57%1226009-21TSLA261016C00660000
650.00 C0.06+20.00%41,19309-21TSLA261016C00650000
640.00 C0.05-44.44%535409-18TSLA261016C00640000
630.00 C0.08-20.00%41,54509-17TSLA261016C00630000
620.00 C0.07-30.00%435709-18TSLA261016C00620000
610.00 C0.090.00%61,10509-21TSLA261016C00610000
600.00 C0.090.00%307,37509-21TSLA261016C00600000
590.00 C0.16+6.67%394709-17TSLA261016C00590000
580.00 C0.10-33.33%294,12709-21TSLA261016C00580000
570.00 C0.12-14.29%1370609-21TSLA261016C00570000
560.00 C0.14-30.00%1091,13109-21TSLA261016C00560000
555.00 C0.150.00%1572609-21TSLA261016C00555000
550.00 C0.160.00%495,49909-21TSLA261016C00550000
545.00 C0.19-13.64%390709-21TSLA261016C00545000
540.00 C0.18-10.00%1658109-21TSLA261016C00540000
535.00 C0.19-26.92%3135109-21TSLA261016C00535000
530.00 C0.20-9.09%81,50409-21TSLA261016C00530000
525.00 C0.23+4.55%563,24009-21TSLA261016C00525000
520.00 C0.24-7.69%375,29709-21TSLA261016C00520000
515.00 C0.26-29.73%543009-21TSLA261016C00515000
510.00 C0.29-3.33%23,27409-21TSLA261016C00510000
505.00 C0.320.00%1931309-21TSLA261016C00505000
500.00 C0.35+2.94%1,89811,18109-21TSLA261016C00500000
495.00 C0.37-2.63%513,49509-21TSLA261016C00495000
490.00 C0.44+15.79%3470109-21TSLA261016C00490000
485.00 C0.51+18.60%2462609-21TSLA261016C00485000
480.00 C0.52+13.04%2472,08209-21TSLA261016C00480000
475.00 C0.62+12.73%432,56009-21TSLA261016C00475000
470.00 C0.74+27.59%1472,01909-21TSLA261016C00470000
465.00 C0.84+29.23%1883,35909-21TSLA261016C00465000
460.00 C0.96+24.68%5,0286,55709-21TSLA261016C00460000
455.00 C1.13+22.83%1,7913,19009-21TSLA261016C00455000
450.00 C1.31+25.96%3,4738,73609-21TSLA261016C00450000
445.00 C1.55+29.17%2672,10309-21TSLA261016C00445000
440.00 C1.86+37.78%9193,92709-21TSLA261016C00440000
435.00 C2.22+35.37%5902,54109-21TSLA261016C00435000
430.00 C2.68+42.55%1,1088,93009-21TSLA261016C00430000
425.00 C3.23+46.15%6144,59809-21TSLA261016C00425000
420.00 C3.70+41.22%4,65111,05709-21TSLA261016C00420000
415.00 C4.62+49.03%9462,87809-21TSLA261016C00415000
410.00 C5.35+46.58%1,4024,97109-21TSLA261016C00410000
405.00 C6.35+41.43%1,1592,09909-21TSLA261016C00405000
400.00 C7.55+46.60%8,84317,37709-21TSLA261016C00400000
395.00 C8.85+42.28%4543,68709-21TSLA261016C00395000
392.50 C00%0TSLA261016C00392500
390.00 C10.50+41.89%2,9664,10309-21TSLA261016C00390000
387.50 C00%0TSLA261016C00387500
385.00 C12.30+43.02%2,9183,07909-21TSLA261016C00385000
382.50 C00%0TSLA261016C00382500
380.00 C14.33+40.35%3,4509,45809-21TSLA261016C00380000
377.50 C00%0TSLA261016C00377500
375.00 C16.66+38.83%2,7114,33209-21TSLA261016C00375000
372.50 C00%0TSLA261016C00372500
370.00 C19.35+38.71%2,5674,23309-21TSLA261016C00370000
367.50 C00%0TSLA261016C00367500
365.00 C22.10+36.00%6364,07709-21TSLA261016C00365000
362.50 C00%0TSLA261016C00362500
360.00 C25.15+32.44%9554,30109-21TSLA261016C00360000
357.50 C00%0TSLA261016C00357500
355.00 C28.67+33.04%6812,02409-21TSLA261016C00355000
352.50 C00%0TSLA261016C00352500
350.00 C32.32+29.96%2474,44809-21TSLA261016C00350000
347.50 C00%0TSLA261016C00347500
345.00 C34.95+23.41%1111,28009-21TSLA261016C00345000
340.00 C39.10+28.20%862,06409-21TSLA261016C00340000
335.00 C44.00+20.55%273,14009-21TSLA261016C00335000
330.00 C47.30+20.60%642,46709-21TSLA261016C00330000
325.00 C52.00+19.54%111,43809-21TSLA261016C00325000
320.00 C57.94+22.00%721,65909-21TSLA261016C00320000
315.00 C61.75+20.61%544209-21TSLA261016C00315000
310.00 C67.68+18.43%732,00909-21TSLA261016C00310000
305.00 C73.46+21.42%5555909-21TSLA261016C00305000
300.00 C77.20+16.53%5078509-21TSLA261016C00300000
295.00 C70.13-0.71%511809-18TSLA261016C00295000
290.00 C86.15+15.34%617309-21TSLA261016C00290000
285.00 C86.29+8.31%18409-18TSLA261016C00285000
280.00 C95.25+11.56%316909-21TSLA261016C00280000
275.00 C99.98+7.51%118809-21TSLA261016C00275000
270.00 C108.10+15.06%213309-21TSLA261016C00270000
265.00 C109.58+9.89%18109-21TSLA261016C00265000
260.00 C105.12-3.26%25909-18TSLA261016C00260000
255.00 C110.25-2.06%67909-18TSLA261016C00255000
250.00 C114.04-3.93%1626209-18TSLA261016C00250000
245.00 C122.20-1.13%1318709-14TSLA261016C00245000
240.00 C123.80+1.77%222909-18TSLA261016C00240000
235.00 C133.15+24.46%27708-21TSLA261016C00235000
230.00 C146.72+6.23%112809-21TSLA261016C00230000
225.00 C151.54+6.98%117709-21TSLA261016C00225000
220.00 C143.13-3.68%155309-18TSLA261016C00220000
215.00 C134.00+5.68%16408-19TSLA261016C00215000
210.00 C150.27-4.35%18909-15TSLA261016C00210000
205.00 C169.87+7.55%13609-21TSLA261016C00205000
200.00 C174.80+6.47%22541009-21TSLA261016C00200000
195.00 C175.80+11.05%45609-08TSLA261016C00195000
190.00 C169.23+11.82%66109-16TSLA261016C00190000
185.00 C175.70-1.29%13109-14TSLA261016C00185000
180.00 C188.70-0.10%989209-18TSLA261016C00180000
175.00 C193.49+4.88%40047909-18TSLA261016C00175000
170.00 C186.51-9.11%2309-15TSLA261016C00170000
165.00 C200.33+8.76%124909-10TSLA261016C00165000
160.00 C199.05-12.45%2204-06TSLA261016C00160000
155.00 C210.65-7.83%618204-02TSLA261016C00155000
150.00 C176.25-28.93%13808-04TSLA261016C00150000
145.00 C207.80-7.58%828604-06TSLA261016C00145000
140.00 C221.61+14.23%14508-31TSLA261016C00140000
135.00 C242.08+7.47%2710409-21TSLA261016C00135000
130.00 C269.12+1.76%19507-14TSLA261016C00130000
125.00 C272.97+17.79%16306-11TSLA261016C00125000
120.00 C226.00+19.07%135008-14TSLA261016C00120000
115.00 C249.83+3.49%37009-18TSLA261016C00115000
110.00 C259.78+15.07%2014809-17TSLA261016C00110000
105.00 C295.15+20.25%1015407-13TSLA261016C00105000
100.00 C264.03+3.12%2523709-16TSLA261016C00100000
95.00 C319.82+3.01%1005-20TSLA261016C00095000
90.00 C324.94+12.77%1105-20TSLA261016C00090000
85.00 C326.05+1.21%1107-10TSLA261016C00085000
80.00 C00%0TSLA261016C00080000
75.00 C276.38+2.79%3304-08TSLA261016C00075000
70.00 C00%0TSLA261016C00070000
65.00 C00%0TSLA261016C00065000
60.00 C337.90+0.37%1107-14TSLA261016C00060000
55.00 C00%0TSLA261016C00055000
50.00 C315.32-0.15%474709-11TSLA261016C00050000
Puts
StrikePriceChangeVolOILastContract Name
900.00 P00%0TSLA261016P00900000
890.00 P00%0TSLA261016P00890000
880.00 P00%0TSLA261016P00880000
870.00 P00%0TSLA261016P00870000
860.00 P00%0TSLA261016P00860000
850.00 P00%0TSLA261016P00850000
840.00 P00%0TSLA261016P00840000
830.00 P00%0TSLA261016P00830000
820.00 P00%0TSLA261016P00820000
810.00 P00%0TSLA261016P00810000
800.00 P376.74+4.54%1105-15TSLA261016P00800000
790.00 P00%0TSLA261016P00790000
780.00 P00%0TSLA261016P00780000
770.00 P00%0TSLA261016P00770000
760.00 P00%0TSLA261016P00760000
750.00 P347.62+6.22%1105-19TSLA261016P00750000
740.00 P00%0TSLA261016P00740000
730.00 P305.800%1105-21TSLA261016P00730000
720.00 P00%0TSLA261016P00720000
710.00 P00%0TSLA261016P00710000
700.00 P290.80+2.98%64807-07TSLA261016P00700000
690.00 P00%0TSLA261016P00690000
680.00 P00%0TSLA261016P00680000
670.00 P00%0TSLA261016P00670000
660.00 P354.17-0.23%2007-30TSLA261016P00660000
650.00 P245.75+7.21%171507-07TSLA261016P00650000
640.00 P00%0TSLA261016P00640000
630.00 P00%0TSLA261016P00630000
620.00 P00%0TSLA261016P00620000
610.00 P00%0TSLA261016P00610000
600.00 P294.78+5.05%18507-30TSLA261016P00600000
590.00 P197.23+17.68%1107-13TSLA261016P00590000
580.00 P192.55+23.27%1207-16TSLA261016P00580000
570.00 P252.75+77.74%221507-23TSLA261016P00570000
560.00 P236.20+27.57%221507-23TSLA261016P00560000
555.00 P00%0TSLA261016P00555000
550.00 P170.79-24.60%697109-03TSLA261016P00550000
545.00 P222.36+29.47%301507-23TSLA261016P00545000
540.00 P160.35+36.56%2206-23TSLA261016P00540000
535.00 P154.330%26606-10TSLA261016P00535000
530.00 P208.98+30.91%2407-23TSLA261016P00530000
525.00 P122.15+15.16%3407-10TSLA261016P00525000
520.00 P198.31+31.51%43707-23TSLA261016P00520000
515.00 P134.73+17.11%12207-17TSLA261016P00515000
510.00 P185.30+3.27%1208-12TSLA261016P00510000
505.00 P185.75+48.24%1307-23TSLA261016P00505000
500.00 P124.40-9.44%1109-21TSLA261016P00500000
495.00 P190.76+21.42%1707-28TSLA261016P00495000
490.00 P136.00-28.66%151209-04TSLA261016P00490000
485.00 P120.00+16.47%4208-31TSLA261016P00485000
480.00 P104.50-8.93%4409-21TSLA261016P00480000
475.00 P101.15-5.53%15075409-21TSLA261016P00475000
470.00 P103.38-8.45%16309-17TSLA261016P00470000
465.00 P94.10-16.67%102509-09TSLA261016P00465000
460.00 P85.95-11.12%150709-21TSLA261016P00460000
455.00 P97.79+8.69%122409-15TSLA261016P00455000
450.00 P75.90-11.85%22,99009-21TSLA261016P00450000
445.00 P71.10-5.87%221909-21TSLA261016P00445000
440.00 P66.60-9.45%334609-21TSLA261016P00440000
435.00 P62.26-13.96%41,03209-21TSLA261016P00435000
430.00 P56.07-10.57%556509-21TSLA261016P00430000
425.00 P52.38-13.71%151,06709-21TSLA261016P00425000
420.00 P47.34-17.03%502,30509-21TSLA261016P00420000
415.00 P43.10-21.92%1179409-21TSLA261016P00415000
410.00 P39.10-22.03%3801,40309-21TSLA261016P00410000
405.00 P34.87-23.61%1636609-21TSLA261016P00405000
400.00 P30.65-24.23%1297,40609-21TSLA261016P00400000
395.00 P28.00-20.93%62,29209-21TSLA261016P00395000
392.50 P00%0TSLA261016P00392500
390.00 P24.50-24.27%683,88009-21TSLA261016P00390000
387.50 P00%0TSLA261016P00387500
385.00 P21.00-25.13%1251,41909-21TSLA261016P00385000
382.50 P00%0TSLA261016P00382500
380.00 P17.95-26.58%65010,30409-21TSLA261016P00380000
377.50 P00%0TSLA261016P00377500
375.00 P15.22-28.61%1,2831,90709-21TSLA261016P00375000
372.50 P00%0TSLA261016P00372500
370.00 P13.05-28.69%1,42313,04709-21TSLA261016P00370000
367.50 P00%0TSLA261016P00367500
365.00 P10.65-31.29%3373,76809-21TSLA261016P00365000
362.50 P00%0TSLA261016P00362500
360.00 P8.85-33.46%1,26210,50909-21TSLA261016P00360000
357.50 P00%0TSLA261016P00357500
355.00 P7.20-34.19%3792,80109-21TSLA261016P00355000
352.50 P00%0TSLA261016P00352500
350.00 P5.79-36.37%1,5087,80409-21TSLA261016P00350000
347.50 P00%0TSLA261016P00347500
345.00 P4.65-37.16%5802,35509-21TSLA261016P00345000
340.00 P3.70-38.74%1,2339,06809-21TSLA261016P00340000
335.00 P3.05-35.79%4943,47909-21TSLA261016P00335000
330.00 P2.35-38.96%1,04511,34909-21TSLA261016P00330000
325.00 P1.87-39.68%1,0815,21909-21TSLA261016P00325000
320.00 P1.50-39.76%2,04418,34709-21TSLA261016P00320000
315.00 P1.22-38.38%6063,95309-21TSLA261016P00315000
310.00 P1.03-37.58%6384,29009-21TSLA261016P00310000
305.00 P0.88-33.83%2353,87409-21TSLA261016P00305000
300.00 P0.78-29.73%84010,89909-21TSLA261016P00300000
295.00 P0.67-29.47%1694,19009-21TSLA261016P00295000
290.00 P0.58-27.50%2297,74509-21TSLA261016P00290000
285.00 P0.51-32.00%471,77509-21TSLA261016P00285000
280.00 P0.46-31.34%527,25109-21TSLA261016P00280000
275.00 P0.41-25.45%522,69309-21TSLA261016P00275000
270.00 P0.37-28.85%1172,06909-21TSLA261016P00270000
265.00 P0.34-29.17%111,57709-21TSLA261016P00265000
260.00 P0.32-27.27%163,99809-21TSLA261016P00260000
255.00 P0.41-8.89%2481,56909-18TSLA261016P00255000
250.00 P0.25-28.57%4944,75509-21TSLA261016P00250000
245.00 P0.24-27.27%684209-21TSLA261016P00245000
240.00 P0.20-33.33%342,24009-21TSLA261016P00240000
235.00 P0.19-29.63%71,40609-21TSLA261016P00235000
230.00 P0.16-36.00%2848009-21TSLA261016P00230000
225.00 P0.16-30.43%1076709-21TSLA261016P00225000
220.00 P0.15-31.82%1061,15509-21TSLA261016P00220000
215.00 P0.19-5.00%27177809-18TSLA261016P00215000
210.00 P0.12-29.41%11,42009-21TSLA261016P00210000
205.00 P0.170.00%123209-18TSLA261016P00205000
200.00 P0.10-23.08%83,74409-21TSLA261016P00200000
195.00 P0.11-31.25%11,27909-21TSLA261016P00195000
190.00 P0.07-22.22%335709-21TSLA261016P00190000
185.00 P0.07-36.36%437509-21TSLA261016P00185000
180.00 P0.08-27.27%1,1513,95709-18TSLA261016P00180000
175.00 P0.06-25.00%3452809-21TSLA261016P00175000
170.00 P0.060.00%950909-21TSLA261016P00170000
165.00 P0.070.00%4921109-18TSLA261016P00165000
160.00 P0.06+20.00%3325109-18TSLA261016P00160000
155.00 P0.03-40.00%15609-21TSLA261016P00155000
150.00 P0.03-50.00%12,54409-17TSLA261016P00150000
145.00 P0.03-25.00%424109-17TSLA261016P00145000
140.00 P0.02-60.00%1013309-21TSLA261016P00140000
135.00 P0.05-37.50%125709-15TSLA261016P00135000
130.00 P0.06+20.00%268809-17TSLA261016P00130000
125.00 P0.04-20.00%1421409-02TSLA261016P00125000
120.00 P0.020.00%32,00409-15TSLA261016P00120000
115.00 P0.01-80.00%3145509-21TSLA261016P00115000
110.00 P0.010.00%251,31909-21TSLA261016P00110000
105.00 P0.01-80.00%586509-21TSLA261016P00105000
100.00 P0.010.00%13,26909-21TSLA261016P00100000
95.00 P0.050.00%462509-16TSLA261016P00095000
90.00 P0.010.00%359409-16TSLA261016P00090000
85.00 P0.03+200.00%4216209-15TSLA261016P00085000
80.00 P0.010.00%31,22009-04TSLA261016P00080000
75.00 P0.010.00%443309-17TSLA261016P00075000
70.00 P0.010.00%2891,15309-11TSLA261016P00070000
65.00 P0.010.00%859509-16TSLA261016P00065000
60.00 P0.02-50.00%22,88208-21TSLA261016P00060000
55.00 P0.010.00%1184,04609-11TSLA261016P00055000
50.00 P0.01-50.00%15,60809-16TSLA261016P00050000


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