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 22, 2026 3:59:59 PM EDT
378.85USD+0.946%(+3.55)28,079,861
360.05Bid   398.03Ask   37.98Spread
Pre-market
Sep 22, 2026 9:29:30 AM EDT
378.83USD+0.941%(+3.53)178,364
After-hours
Sep 22, 2026 4:31:30 PM EDT
378.41USD-0.116%(-0.44)90,841
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,923128,89725,367150,564


TSLA Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Nov 20, 2026 Exp. - Max Pain @ $360.00

Puts
Calls


TSLA Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.10+11.11%451,52209-21TSLA261120C00900000
890 C0.13-27.78%14709-16TSLA261120C00890000
880 C0.190.00%82409-10TSLA261120C00880000
870 C0.14+7.69%11,12809-16TSLA261120C00870000
860 C0.20-4.76%147209-10TSLA261120C00860000
850 C0.13-23.53%277509-17TSLA261120C00850000
840 C0.22-4.35%412909-10TSLA261120C00840000
830 C0.130.00%146009-21TSLA261120C00830000
820 C0.150.00%347909-21TSLA261120C00820000
810 C0.190.00%170909-18TSLA261120C00810000
800 C0.15-11.76%11,65009-21TSLA261120C00800000
790 C0.28-48.15%8475509-08TSLA261120C00790000
780 C0.17-5.56%137209-21TSLA261120C00780000
770 C0.21+23.53%191209-21TSLA261120C00770000
760 C0.20-23.08%146309-18TSLA261120C00760000
750 C0.23+9.52%844109-21TSLA261120C00750000
740 C0.23-39.47%122109-21TSLA261120C00740000
730 C0.27+22.73%254609-21TSLA261120C00730000
720 C0.29+7.41%238609-16TSLA261120C00720000
710 C0.32-30.43%42,00009-15TSLA261120C00710000
705 C0.29-3.33%1147909-21TSLA261120C00705000
700 C0.30-3.23%6417,55209-21TSLA261120C00700000
695 C0.31-24.39%12,21609-18TSLA261120C00695000
690 C0.32-3.03%12,28409-21TSLA261120C00690000
685 C0.35-43.55%128609-21TSLA261120C00685000
680 C0.37-9.76%23,14909-18TSLA261120C00680000
675 C0.40+17.65%12,08309-21TSLA261120C00675000
670 C0.42+20.00%1,60683109-21TSLA261120C00670000
665 C0.43+16.22%219609-21TSLA261120C00665000
660 C0.41-10.87%11,47609-21TSLA261120C00660000
655 C0.46+12.20%116909-21TSLA261120C00655000
650 C0.45+2.27%834109-21TSLA261120C00650000
645 C0.46-4.17%155209-21TSLA261120C00645000
640 C0.50+2.04%48209-21TSLA261120C00640000
635 C0.51-1.92%535709-21TSLA261120C00635000
630 C0.56+3.70%327409-21TSLA261120C00630000
625 C0.57+3.64%524809-21TSLA261120C00625000
620 C0.60+7.14%559009-21TSLA261120C00620000
615 C0.66+20.00%115609-21TSLA261120C00615000
610 C0.70+20.69%139409-21TSLA261120C00610000
605 C0.73+19.67%123009-21TSLA261120C00605000
600 C0.74+8.82%1374,25509-21TSLA261120C00600000
595 C0.81-1.22%147109-18TSLA261120C00595000
590 C0.86-1.15%128509-21TSLA261120C00590000
585 C0.88+10.00%2240109-21TSLA261120C00585000
580 C0.93-7.00%625709-21TSLA261120C00580000
575 C1.03+13.19%426909-21TSLA261120C00575000
570 C1.01-3.81%2469209-21TSLA261120C00570000
565 C1.12+3.70%919709-21TSLA261120C00565000
560 C1.20-5.51%911,30009-21TSLA261120C00560000
555 C1.32+16.81%112309-21TSLA261120C00555000
550 C1.37+19.13%1841,76509-21TSLA261120C00550000
545 C1.44+14.29%533309-21TSLA261120C00545000
540 C1.56+18.18%1,0481,24109-21TSLA261120C00540000
535 C1.60+12.68%2861109-21TSLA261120C00535000
530 C1.81+19.08%741,72809-21TSLA261120C00530000
525 C1.90-5.47%475609-21TSLA261120C00525000
520 C2.07+26.22%7372709-21TSLA261120C00520000
515 C2.27+25.41%853509-21TSLA261120C00515000
510 C2.25+13.64%2199009-21TSLA261120C00510000
505 C2.55+16.44%8463609-21TSLA261120C00505000
500 C2.73+18.70%1,72411,27909-21TSLA261120C00500000
495 C3.05+20.55%1451809-21TSLA261120C00495000
490 C3.35+24.54%12698309-21TSLA261120C00490000
485 C3.66+22.00%25382309-21TSLA261120C00485000
480 C4.05+26.56%1162,10609-21TSLA261120C00480000
475 C4.45+32.44%841,18609-21TSLA261120C00475000
470 C4.90+28.95%1512,53409-21TSLA261120C00470000
465 C5.50+30.02%43887009-21TSLA261120C00465000
460 C5.86+27.95%1691,53409-21TSLA261120C00460000
455 C6.14+17.85%15980709-21TSLA261120C00455000
450 C7.00+26.13%5314,54809-21TSLA261120C00450000
445 C7.70+23.20%2411,48109-21TSLA261120C00445000
440 C8.50+25.37%1662,45809-21TSLA261120C00440000
435 C9.40+28.24%791,38509-21TSLA261120C00435000
430 C10.00+22.70%4332,52909-21TSLA261120C00430000
425 C11.42+26.47%1942,26109-21TSLA261120C00425000
420 C12.52+27.76%1,2192,87309-21TSLA261120C00420000
415 C13.25+20.78%1062,25809-21TSLA261120C00415000
410 C15.30+26.66%4552,90009-21TSLA261120C00410000
405 C16.64+23.26%14298809-21TSLA261120C00405000
400 C18.15+25.17%1,1708,94709-21TSLA261120C00400000
395 C19.95+24.69%2071,19709-21TSLA261120C00395000
390 C21.15+19.22%3501,59509-21TSLA261120C00390000
385 C23.46+21.55%3042,27609-21TSLA261120C00385000
380 C26.00+22.93%7543,55309-21TSLA261120C00380000
375 C28.38+23.66%6093,12109-21TSLA261120C00375000
370 C30.87+22.74%2442,65209-21TSLA261120C00370000
365 C33.45+20.54%2712,07209-21TSLA261120C00365000
360 C36.25+21.04%4374,14709-21TSLA261120C00360000
355 C38.25+17.33%3677509-21TSLA261120C00355000
350 C42.50+17.57%20216,68009-21TSLA261120C00350000
345 C44.57+16.64%4762509-21TSLA261120C00345000
340 C49.40+19.96%301,31309-21TSLA261120C00340000
335 C53.30+19.37%885309-21TSLA261120C00335000
330 C56.30+17.76%401,22709-21TSLA261120C00330000
325 C60.42+18.12%8891409-21TSLA261120C00325000
320 C65.00+18.14%801,89509-21TSLA261120C00320000
315 C69.00+8.63%145309-21TSLA261120C00315000
310 C72.05+15.22%231,20609-21TSLA261120C00310000
305 C77.55+17.88%1154909-21TSLA261120C00305000
300 C79.95+12.68%1243609-21TSLA261120C00300000
295 C78.98+4.06%116109-18TSLA261120C00295000
290 C89.69+6.60%17935709-21TSLA261120C00290000
285 C94.25+5.83%109509-21TSLA261120C00285000
280 C101.00+15.28%513409-21TSLA261120C00280000
275 C103.00+5.86%111609-21TSLA261120C00275000
270 C109.00+6.71%116909-21TSLA261120C00270000
265 C104.40-1.18%14609-18TSLA261120C00265000
260 C113.29+8.23%214509-18TSLA261120C00260000
255 C112.19+5.14%69609-18TSLA261120C00255000
250 C126.75+9.08%531109-21TSLA261120C00250000
245 C124.19+2.42%136909-17TSLA261120C00245000
240 C129.12+1.69%124909-17TSLA261120C00240000
235 C133.10+8.26%19009-08TSLA261120C00235000
230 C147.45+9.00%113909-21TSLA261120C00230000
225 C146.31+19.88%16309-09TSLA261120C00225000
220 C135.00+4.65%26909-04TSLA261120C00220000
210 C159.85+5.65%14409-17TSLA261120C00210000
200 C169.35+1.20%18509-17TSLA261120C00200000
195 C165.00-5.26%13209-15TSLA261120C00195000
190 C175.57+2.88%246409-18TSLA261120C00190000
185 C185.32+23.62%13608-31TSLA261120C00185000
180 C245.48+0.56%162206-04TSLA261120C00180000
175 C175.05+4.82%11708-19TSLA261120C00175000
170 C185.56-3.71%44009-02TSLA261120C00170000
165 C197.34+15.47%11008-31TSLA261120C00165000
160 C207.10+11.95%127808-31TSLA261120C00160000
155 C208.85-20.36%113308-21TSLA261120C00155000
150 C225.00+24.36%112109-09TSLA261120C00150000
140 C173.76-32.56%18907-24TSLA261120C00140000
130 C237.48-5.78%39109-10TSLA261120C00130000
120 C244.44-1.83%9021509-18TSLA261120C00120000
110 C245.25+0.41%114109-01TSLA261120C00110000
100 C271.33+5.06%115309-17TSLA261120C00100000
95 C230.13-11.44%8307-23TSLA261120C00095000
90 C00%0TSLA261120C00090000
85 C342.250%2101-21TSLA261120C00085000
80 C300.200%20003-26TSLA261120C00080000
75 C00%0TSLA261120C00075000
70 C284.760%4408-25TSLA261120C00070000
65 C336.27-6.17%3306-05TSLA261120C00065000
60 C00%0TSLA261120C00060000
55 C326.900%2204-01TSLA261120C00055000
50 C313.640%101009-14TSLA261120C00050000
45 C00%0TSLA261120C00045000
40 C00%0TSLA261120C00040000
35 C00%0TSLA261120C00035000
30 C340.65-3.59%34709-17TSLA261120C00030000
25 C308.90-14.54%20708-07TSLA261120C00025000
20 C347.00+16.42%1209-11TSLA261120C00020000
15 C00%0TSLA261120C00015000
10 C00%0TSLA261120C00010000
5 C359.00-0.61%164609-18TSLA261120C00005000
Puts
StrikePriceChangeVolOILastContract Name
900 P00%0TSLA261120P00900000
890 P00%0TSLA261120P00890000
880 P00%0TSLA261120P00880000
870 P500.00+3.31%12004-27TSLA261120P00870000
860 P00%0TSLA261120P00860000
850 P412.95-3.32%2101-26TSLA261120P00850000
840 P00%0TSLA261120P00840000
830 P00%0TSLA261120P00830000
820 P401.630%252502-03TSLA261120P00820000
810 P410.610%202002-05TSLA261120P00810000
800 P394.60+0.63%23503-05TSLA261120P00800000
790 P379.87-0.06%2012602-20TSLA261120P00790000
780 P359.30+5.79%504006-02TSLA261120P00780000
770 P378.89+13.41%1106-05TSLA261120P00770000
760 P364.50+4.16%2010703-12TSLA261120P00760000
750 P359.01+10.86%10506-05TSLA261120P00750000
740 P336.45+1.13%22703-05TSLA261120P00740000
730 P347.33+4.74%221106-10TSLA261120P00730000
720 P337.56+2.51%11106-10TSLA261120P00720000
710 P325.10+2.26%710103-23TSLA261120P00710000
705 P300.10+12.82%1206-16TSLA261120P00705000
700 P356.18+12.20%12607-23TSLA261120P00700000
695 P320.92+6.55%101004-23TSLA261120P00695000
690 P290.95-5.48%114106-18TSLA261120P00690000
685 P295.95+2.49%22306-18TSLA261120P00685000
680 P290.84+2.39%414806-18TSLA261120P00680000
675 P286.08-6.34%2706-18TSLA261120P00675000
670 P288.99+6.58%1115906-23TSLA261120P00670000
665 P326.80+22.44%23008-13TSLA261120P00665000
660 P237.74-16.85%101005-08TSLA261120P00660000
655 P259.25+0.56%201703-17TSLA261120P00655000
650 P332.60+31.46%151207-23TSLA261120P00650000
645 P265.36+6.57%12606-23TSLA261120P00645000
640 P287.92+4.39%215304-06TSLA261120P00640000
635 P211.41-15.23%1105-11TSLA261120P00635000
630 P250.39+0.04%2407-17TSLA261120P00630000
625 P242.40+5.28%228703-19TSLA261120P00625000
620 P233.19+4.79%16707-16TSLA261120P00620000
615 P296.15+50.85%621707-23TSLA261120P00615000
610 P291.15+29.57%3929207-23TSLA261120P00610000
605 P219.55-2.36%2603-25TSLA261120P00605000
600 P278.04+23.05%644107-23TSLA261120P00600000
595 P271.20+35.70%241607-23TSLA261120P00595000
590 P266.10+22.72%755607-23TSLA261120P00590000
585 P261.20+27.94%392507-23TSLA261120P00585000
580 P262.70+27.01%281907-23TSLA261120P00580000
575 P257.45+27.54%221607-23TSLA261120P00575000
570 P248.93+26.22%966407-23TSLA261120P00570000
565 P163.65-8.57%13606-22TSLA261120P00565000
560 P176.02-7.89%1605-01TSLA261120P00560000
555 P174.95-9.49%2707-17TSLA261120P00555000
550 P244.00+7.19%11007-30TSLA261120P00550000
545 P187.75+0.55%12204-02TSLA261120P00545000
540 P131.70-29.98%2805-08TSLA261120P00540000
535 P217.26+38.61%103507-24TSLA261120P00535000
530 P205.94+58.17%104607-23TSLA261120P00530000
525 P168.55+6.62%1109-01TSLA261120P00525000
520 P163.20-2.67%503009-01TSLA261120P00520000
515 P160.15+1.23%108509-15TSLA261120P00515000
510 P203.14+58.30%12707-27TSLA261120P00510000
505 P137.42+8.40%6707-20TSLA261120P00505000
500 P137.95+2.00%105009-18TSLA261120P00500000
495 P117.30-38.50%26809-03TSLA261120P00495000
490 P127.45+13.59%25709-17TSLA261120P00490000
485 P125.15+16.20%519309-08TSLA261120P00485000
480 P104.15-9.94%412609-03TSLA261120P00480000
475 P103.15-6.23%253409-21TSLA261120P00475000
470 P106.65+12.86%121309-10TSLA261120P00470000
465 P90.20-18.41%110109-03TSLA261120P00465000
460 P90.25-5.65%121409-21TSLA261120P00460000
455 P84.20-13.20%212709-21TSLA261120P00455000
450 P89.90+8.97%121,03509-18TSLA261120P00450000
445 P84.74+2.34%133609-18TSLA261120P00445000
440 P70.50-12.80%579809-21TSLA261120P00440000
435 P67.15-12.78%1118309-21TSLA261120P00435000
430 P62.05-13.74%101,15009-21TSLA261120P00430000
425 P58.86-14.40%980909-21TSLA261120P00425000
420 P55.20-8.84%5131,06309-21TSLA261120P00420000
415 P50.70-13.47%2734009-21TSLA261120P00415000
410 P47.98-16.34%2592609-21TSLA261120P00410000
405 P43.58-13.00%3663909-21TSLA261120P00405000
400 P40.25-15.08%593,07909-21TSLA261120P00400000
395 P36.72-19.08%7775209-21TSLA261120P00395000
390 P33.67-19.08%852,32009-21TSLA261120P00390000
385 P30.95-17.25%982,14409-21TSLA261120P00385000
380 P27.91-20.23%2636,16509-21TSLA261120P00380000
375 P25.28-19.36%3621,85909-21TSLA261120P00375000
370 P22.80-18.31%3304,53409-21TSLA261120P00370000
365 P20.38-19.29%1231,49209-21TSLA261120P00365000
360 P18.25-18.89%4832,63209-21TSLA261120P00360000
355 P16.20-20.59%1163,24809-21TSLA261120P00355000
350 P14.49-20.17%1,0009,73409-21TSLA261120P00350000
345 P13.11-19.02%952,42509-21TSLA261120P00345000
340 P11.20-21.40%4573,15309-21TSLA261120P00340000
335 P9.79-21.62%1,0333,17109-21TSLA261120P00335000
330 P8.46-23.09%3126,14809-21TSLA261120P00330000
325 P7.50-21.55%4976,10509-21TSLA261120P00325000
320 P6.60-21.15%5084,23109-21TSLA261120P00320000
315 P5.74-21.58%1002,61609-21TSLA261120P00315000
310 P4.85-24.22%1,7185,42509-21TSLA261120P00310000
305 P4.17-23.49%934,68409-21TSLA261120P00305000
300 P3.55-24.79%4337,29509-21TSLA261120P00300000
295 P3.15-26.23%1352,60409-21TSLA261120P00295000
290 P2.77-20.86%2082,14309-21TSLA261120P00290000
285 P2.34-24.52%1301,10709-21TSLA261120P00285000
280 P1.99-27.64%6213,94309-21TSLA261120P00280000
275 P1.75-27.08%2152,10809-21TSLA261120P00275000
270 P1.52-23.23%783,05809-21TSLA261120P00270000
265 P1.35-21.97%1462,28909-21TSLA261120P00265000
260 P1.21-19.33%543,99709-21TSLA261120P00260000
255 P1.08-25.00%232,82709-21TSLA261120P00255000
250 P0.96-19.33%1,12117,43209-21TSLA261120P00250000
245 P0.88-21.43%4069209-21TSLA261120P00245000
240 P0.79-23.30%191,23109-21TSLA261120P00240000
235 P0.72-18.18%241,63209-21TSLA261120P00235000
230 P0.67-19.28%401,96209-21TSLA261120P00230000
225 P0.60-21.05%2135809-21TSLA261120P00225000
220 P0.55-17.91%121,27809-21TSLA261120P00220000
210 P0.47-14.55%1791809-21TSLA261120P00210000
200 P0.41-12.77%261,07909-21TSLA261120P00200000
195 P0.38-11.63%830209-21TSLA261120P00195000
190 P0.35-18.60%277709-21TSLA261120P00190000
185 P0.30-21.05%124809-21TSLA261120P00185000
180 P0.28-15.15%145709-21TSLA261120P00180000
175 P0.27-20.59%351,05509-21TSLA261120P00175000
170 P0.25-24.24%417309-21TSLA261120P00170000
165 P0.25-16.67%135509-21TSLA261120P00165000
160 P0.22-8.33%143909-21TSLA261120P00160000
155 P0.20-9.09%117809-21TSLA261120P00155000
150 P0.17-15.00%6553,82809-21TSLA261120P00150000
140 P0.13-18.75%4627009-21TSLA261120P00140000
130 P0.140.00%11834709-18TSLA261120P00130000
120 P0.07-46.15%231309-21TSLA261120P00120000
110 P0.07-36.36%463109-21TSLA261120P00110000
100 P0.07+16.67%347,04909-21TSLA261120P00100000
95 P0.04-50.00%244809-21TSLA261120P00095000
90 P0.04-42.86%143809-21TSLA261120P00090000
85 P0.07-22.22%1056309-16TSLA261120P00085000
80 P0.09+80.00%159409-15TSLA261120P00080000
75 P0.040.00%1268909-11TSLA261120P00075000
70 P0.04-69.23%156409-21TSLA261120P00070000
65 P0.060.00%731009-17TSLA261120P00065000
60 P0.08-11.11%113209-17TSLA261120P00060000
55 P0.020.00%107209-18TSLA261120P00055000
50 P0.01-50.00%44,98009-16TSLA261120P00050000
45 P0.010.00%154109-16TSLA261120P00045000
40 P0.02-77.78%25508-25TSLA261120P00040000
35 P0.010.00%150009-11TSLA261120P00035000
30 P0.03+50.00%263908-24TSLA261120P00030000
25 P0.01-88.89%41708-27TSLA261120P00025000
20 P0.01-50.00%12808-25TSLA261120P00020000
15 P0.010.00%131307-17TSLA261120P00015000
10 P0.100%1102-11TSLA261120P00010000
5 P0.010.00%104,14809-04TSLA261120P00005000


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