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

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 Nov 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4118090396


TSLA Nov 6, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Nov 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Nov 6, 2026 Exp. - Max Pain @ $380.00

Puts
Calls


TSLA Nov 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C4.760%736209-24TSLA261106C00450000
445 C5.300%8809-24TSLA261106C00445000
440 C6.080%111109-24TSLA261106C00440000
435 C00%0TSLA261106C00435000
430 C7.700%161609-24TSLA261106C00430000
425 C9.300%4409-24TSLA261106C00425000
420 C9.310%371809-24TSLA261106C00420000
415 C10.900%5509-24TSLA261106C00415000
410 C12.400%5409-24TSLA261106C00410000
405 C13.650%1109-24TSLA261106C00405000
400 C16.000%8709-24TSLA261106C00400000
395 C16.610%4309-24TSLA261106C00395000
390 C19.220%212109-24TSLA261106C00390000
385 C20.540%12909-24TSLA261106C00385000
380 C23.000%30809-24TSLA261106C00380000
375 C25.000%4309-24TSLA261106C00375000
370 C28.100%171409-24TSLA261106C00370000
365 C33.500%1109-24TSLA261106C00365000
360 C34.690%3209-24TSLA261106C00360000
355 C00%0TSLA261106C00355000
350 C45.030%1109-24TSLA261106C00350000
345 C43.080%131309-24TSLA261106C00345000
340 C46.570%101009-24TSLA261106C00340000
335 C00%0TSLA261106C00335000
330 C00%0TSLA261106C00330000
325 C00%0TSLA261106C00325000
320 C00%0TSLA261106C00320000
315 C00%0TSLA261106C00315000
310 C00%0TSLA261106C00310000
Puts
StrikePriceChangeVolOILastContract Name
450 P73.650%201009-24TSLA261106P00450000
445 P68.850%2009-24TSLA261106P00445000
440 P00%0TSLA261106P00440000
435 P00%0TSLA261106P00435000
430 P00%0TSLA261106P00430000
425 P00%0TSLA261106P00425000
420 P50.060%2209-24TSLA261106P00420000
415 P00%0TSLA261106P00415000
410 P40.500%1109-24TSLA261106P00410000
405 P36.650%3309-24TSLA261106P00405000
400 P34.000%6309-24TSLA261106P00400000
395 P28.870%3309-24TSLA261106P00395000
390 P28.550%5309-24TSLA261106P00390000
385 P26.520%1109-24TSLA261106P00385000
380 P21.900%725509-24TSLA261106P00380000
375 P19.350%13909-24TSLA261106P00375000
370 P16.550%231209-24TSLA261106P00370000
365 P00%0TSLA261106P00365000
360 P12.890%16909-24TSLA261106P00360000
355 P11.700%343009-24TSLA261106P00355000
350 P10.000%16513009-24TSLA261106P00350000
345 P8.330%7509-24TSLA261106P00345000
340 P7.110%401609-24TSLA261106P00340000
335 P5.760%615209-24TSLA261106P00335000
330 P5.150%676409-24TSLA261106P00330000
325 P4.050%161609-24TSLA261106P00325000
320 P3.560%252409-24TSLA261106P00320000
315 P2.950%5609-24TSLA261106P00315000
310 P2.650%363209-24TSLA261106P00310000


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