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 2:39:23 PM EDT
379.26USD+1.055%(+3.96)20,680,981
379.06Bid   379.50Ask   0.44Spread
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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7209,4164548,064


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

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

Puts
Calls

TSLA Oct 30, 2026 Exp. - Max Pain @ $360.00

Puts
Calls


TSLA Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
610 C0.24-36.84%4110109-21TSLA261030C00610000
600 C0.310.00%265709-21TSLA261030C00600000
590 C0.37-2.63%13109-21TSLA261030C00590000
580 C0.37+8.82%2309-21TSLA261030C00580000
570 C0.40-14.89%5609-21TSLA261030C00570000
565 C00%0TSLA261030C00565000
560 C0.52-10.34%1309-21TSLA261030C00560000
555 C0.52-13.33%122209-21TSLA261030C00555000
550 C0.530.00%2815109-21TSLA261030C00550000
545 C0.640%1109-21TSLA261030C00545000
540 C0.69+40.82%2309-18TSLA261030C00540000
535 C0.80+14.29%24009-21TSLA261030C00535000
530 C0.72-22.58%4509-21TSLA261030C00530000
525 C0.76+8.57%46609-21TSLA261030C00525000
520 C0.87+6.10%192109-21TSLA261030C00520000
515 C1.07+7.00%21509-21TSLA261030C00515000
510 C1.01+14.77%457109-21TSLA261030C00510000
505 C1.14-4.20%4909-21TSLA261030C00505000
500 C1.20+11.11%19551709-21TSLA261030C00500000
495 C1.37+17.09%4812809-21TSLA261030C00495000
490 C1.55+4.73%1111809-21TSLA261030C00490000
485 C1.660.00%2211409-21TSLA261030C00485000
480 C1.85+16.35%9615009-21TSLA261030C00480000
475 C2.12+21.84%8112409-21TSLA261030C00475000
470 C2.48+27.18%5932109-21TSLA261030C00470000
465 C2.65+23.26%12819909-21TSLA261030C00465000
460 C3.05+30.90%4314209-21TSLA261030C00460000
455 C3.60+30.91%255309-21TSLA261030C00455000
450 C4.00+41.34%33231209-21TSLA261030C00450000
445 C4.50+30.43%3313109-21TSLA261030C00445000
440 C4.83+35.67%13027109-21TSLA261030C00440000
435 C5.50+30.95%11328709-21TSLA261030C00435000
430 C6.30+31.25%26535009-21TSLA261030C00430000
425 C6.92+24.24%19733009-21TSLA261030C00425000
420 C7.91+25.56%17558509-21TSLA261030C00420000
415 C9.35+33.57%17148609-21TSLA261030C00415000
410 C10.20+27.50%38235109-21TSLA261030C00410000
405 C11.60+33.33%11817909-21TSLA261030C00405000
400 C12.77+27.70%1,0711,40809-21TSLA261030C00400000
395 C14.37+27.73%8612609-21TSLA261030C00395000
390 C16.03+24.75%1,0351,18809-21TSLA261030C00390000
385 C18.70+30.31%12523809-21TSLA261030C00385000
380 C20.20+32.72%31970309-21TSLA261030C00380000
375 C23.20+25.41%95347709-21TSLA261030C00375000
370 C25.52+22.99%25731109-21TSLA261030C00370000
365 C28.88+26.95%8815809-21TSLA261030C00365000
360 C30.94+22.53%11031309-21TSLA261030C00360000
355 C34.50+25.73%1041,05509-21TSLA261030C00355000
350 C37.64+19.49%175509-21TSLA261030C00350000
345 C39.31+18.40%51709-21TSLA261030C00345000
340 C45.01+20.19%85909-21TSLA261030C00340000
335 C49.03+22.88%394809-21TSLA261030C00335000
330 C52.64+6.02%151309-21TSLA261030C00330000
325 C56.82+20.41%294609-21TSLA261030C00325000
320 C61.07+20.76%356609-21TSLA261030C00320000
315 C55.35+3.55%1709-18TSLA261030C00315000
310 C70.00+18.95%4609-21TSLA261030C00310000
305 C67.67-1.11%1609-18TSLA261030C00305000
300 C78.20+15.00%52109-21TSLA261030C00300000
295 C76.00+6.58%1109-17TSLA261030C00295000
290 C81.430%721309-17TSLA261030C00290000
285 C84.82+8.74%21609-17TSLA261030C00285000
280 C83.990%131309-14TSLA261030C00280000
275 C00%0TSLA261030C00275000
270 C00%0TSLA261030C00270000
265 C112.000%1109-21TSLA261030C00265000
260 C00%0TSLA261030C00260000
255 C113.390%6609-11TSLA261030C00255000
250 C00%0TSLA261030C00250000
245 C00%0TSLA261030C00245000
240 C00%0TSLA261030C00240000
235 C136.65-1.55%3309-18TSLA261030C00235000
230 C00%0TSLA261030C00230000
220 C00%0TSLA261030C00220000
210 C00%0TSLA261030C00210000
200 C162.290%1109-15TSLA261030C00200000
190 C172.570%1109-15TSLA261030C00190000
180 C183.350%6609-18TSLA261030C00180000
170 C00%0TSLA261030C00170000
160 C00%0TSLA261030C00160000
150 C00%0TSLA261030C00150000
140 C00%0TSLA261030C00140000
130 C00%0TSLA261030C00130000
120 C00%0TSLA261030C00120000
110 C00%0TSLA261030C00110000
100 C00%0TSLA261030C00100000
90 C00%0TSLA261030C00090000
80 C00%0TSLA261030C00080000
70 C00%0TSLA261030C00070000
60 C00%0TSLA261030C00060000
50 C316.000%2109-11TSLA261030C00050000
Puts
StrikePriceChangeVolOILastContract Name
610 P00%0TSLA261030P00610000
600 P00%0TSLA261030P00600000
590 P00%0TSLA261030P00590000
580 P00%0TSLA261030P00580000
570 P00%0TSLA261030P00570000
565 P00%0TSLA261030P00565000
560 P00%0TSLA261030P00560000
555 P00%0TSLA261030P00555000
550 P00%0TSLA261030P00550000
545 P00%0TSLA261030P00545000
540 P00%0TSLA261030P00540000
535 P00%0TSLA261030P00535000
530 P00%0TSLA261030P00530000
525 P00%0TSLA261030P00525000
520 P00%0TSLA261030P00520000
515 P00%0TSLA261030P00515000
510 P00%0TSLA261030P00510000
505 P00%0TSLA261030P00505000
500 P00%0TSLA261030P00500000
495 P00%0TSLA261030P00495000
490 P00%0TSLA261030P00490000
485 P00%0TSLA261030P00485000
480 P00%0TSLA261030P00480000
475 P103.37-9.90%2609-17TSLA261030P00475000
470 P00%0TSLA261030P00470000
465 P00%0TSLA261030P00465000
460 P00%0TSLA261030P00460000
455 P00%0TSLA261030P00455000
450 P88.900%1109-18TSLA261030P00450000
445 P00%0TSLA261030P00445000
440 P80.26-2.72%1309-16TSLA261030P00440000
435 P00%0TSLA261030P00435000
430 P67.65-10.86%85009-18TSLA261030P00430000
425 P55.57-4.80%1209-21TSLA261030P00425000
420 P50.95-13.67%11009-21TSLA261030P00420000
415 P56.17+3.73%1409-18TSLA261030P00415000
410 P44.40-14.71%5709-21TSLA261030P00410000
405 P46.24-13.96%3209-17TSLA261030P00405000
400 P36.66-13.96%52009-21TSLA261030P00400000
395 P33.15-20.35%895309-21TSLA261030P00395000
390 P29.85-21.41%3013509-21TSLA261030P00390000
385 P27.11-18.17%666109-21TSLA261030P00385000
380 P23.62-22.68%14910009-21TSLA261030P00380000
375 P21.00-25.53%62630609-21TSLA261030P00375000
370 P18.47-23.36%21933509-21TSLA261030P00370000
365 P16.10-27.31%36937109-21TSLA261030P00365000
360 P14.12-25.68%6332509-21TSLA261030P00360000
355 P12.19-27.66%701,07609-21TSLA261030P00355000
350 P10.65-24.89%15246109-21TSLA261030P00350000
345 P9.37-29.65%88027509-21TSLA261030P00345000
340 P8.00-24.88%13014409-21TSLA261030P00340000
335 P6.40-32.98%10828409-21TSLA261030P00335000
330 P5.47-29.78%22839309-21TSLA261030P00330000
325 P4.70-28.24%12218109-21TSLA261030P00325000
320 P4.10-26.13%10371409-21TSLA261030P00320000
315 P3.25-30.41%11254309-21TSLA261030P00315000
310 P2.74-35.53%6658109-21TSLA261030P00310000
305 P2.29-30.61%429009-21TSLA261030P00305000
300 P1.94-29.96%19948109-21TSLA261030P00300000
295 P1.66-31.97%6615209-21TSLA261030P00295000
290 P1.48-30.19%1822109-21TSLA261030P00290000
285 P1.25-32.43%3710209-21TSLA261030P00285000
280 P1.08-28.00%10831509-21TSLA261030P00280000
275 P0.97-33.56%21709-21TSLA261030P00275000
270 P0.82-28.70%233109-21TSLA261030P00270000
265 P0.73-29.13%102509-21TSLA261030P00265000
260 P0.66-38.89%63709-21TSLA261030P00260000
255 P0.59-30.59%21809-21TSLA261030P00255000
250 P0.53-37.65%62509-21TSLA261030P00250000
245 P0.69-4.17%2209-18TSLA261030P00245000
240 P0.44-20.00%152109-21TSLA261030P00240000
235 P0.57-9.52%111309-17TSLA261030P00235000
230 P0.36-34.55%182709-21TSLA261030P00230000
220 P0.30-25.00%509209-21TSLA261030P00220000
210 P0.26-29.73%72309-21TSLA261030P00210000
200 P0.21-40.00%11509-21TSLA261030P00200000
190 P0.19-13.64%91909-21TSLA261030P00190000
180 P0.20-9.09%1209-16TSLA261030P00180000
170 P0.12-25.00%162309-21TSLA261030P00170000
160 P0.11-21.43%127509-21TSLA261030P00160000
150 P0.060.00%74609-17TSLA261030P00150000
140 P0.07-22.22%207109-17TSLA261030P00140000
130 P0.06+20.00%101509-21TSLA261030P00130000
120 P0.05-54.55%23709-21TSLA261030P00120000
110 P0.08-33.33%42909-17TSLA261030P00110000
100 P0.04-33.33%42609-17TSLA261030P00100000
90 P0.06-14.29%9809-17TSLA261030P00090000
80 P0.03-70.00%31509-17TSLA261030P00080000
70 P00%0TSLA261030P00070000
60 P00%0TSLA261030P00060000
50 P0.010%2209-16TSLA261030P00050000


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