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 1:18:15 PM EDT
378.89USD+0.958%(+3.59)17,341,430
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
98,827282,76459,389278,615


TSLA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

TSLA Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TSLA Dec 18, 2026 Exp. - Max Pain @ $350.00

Puts
Calls


TSLA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C0.19+18.75%37921,35809-21TSLA261218C00990000
980 C0.15-6.25%1096009-17TSLA261218C00980000
970 C0.160.00%290609-16TSLA261218C00970000
960 C0.190.00%925,67309-21TSLA261218C00960000
950 C0.20+11.11%45,86509-21TSLA261218C00950000
940 C0.41-8.89%11,75909-01TSLA261218C00940000
930 C0.36-35.71%145209-09TSLA261218C00930000
920 C0.23-25.81%256209-16TSLA261218C00920000
910 C0.24+4.35%166309-16TSLA261218C00910000
900 C0.25+4.17%13,42109-21TSLA261218C00900000
890 C0.46+21.05%145309-09TSLA261218C00890000
880 C0.250.00%12,16609-21TSLA261218C00880000
870 C0.25-3.85%479109-21TSLA261218C00870000
860 C0.26-7.14%31,01209-21TSLA261218C00860000
850 C0.28-9.68%17,53109-21TSLA261218C00850000
840 C0.28-64.10%584609-16TSLA261218C00840000
830 C0.35+20.69%152609-21TSLA261218C00830000
820 C0.36+20.00%11,06809-21TSLA261218C00820000
810 C0.38+8.57%11,94809-21TSLA261218C00810000
800 C0.41+17.14%310,87409-21TSLA261218C00800000
790 C0.40-33.33%12,45909-18TSLA261218C00790000
780 C0.43+2.38%5921,56209-21TSLA261218C00780000
770 C0.46+2.22%11,56809-21TSLA261218C00770000
760 C0.48+2.13%946709-21TSLA261218C00760000
750 C0.52+4.00%36,31309-21TSLA261218C00750000
740 C0.55+10.00%41,39609-21TSLA261218C00740000
730 C0.63+16.67%58,21509-21TSLA261218C00730000
720 C0.64+12.28%14,21209-21TSLA261218C00720000
710 C0.67+9.84%312,86509-21TSLA261218C00710000
700 C0.70+2.94%258,64409-21TSLA261218C00700000
690 C0.73-9.88%101,23109-18TSLA261218C00690000
680 C0.87+8.75%11,07809-21TSLA261218C00680000
670 C0.84-6.67%601,28009-18TSLA261218C00670000
660 C0.92+4.55%122,30109-21TSLA261218C00660000
650 C1.01+7.45%266,21009-21TSLA261218C00650000
640 C1.14+2.70%265409-21TSLA261218C00640000
630 C1.22+1.67%4194209-21TSLA261218C00630000
620 C1.30+10.17%21,52809-21TSLA261218C00620000
610 C1.41+10.16%51,40109-21TSLA261218C00610000
600 C1.58+15.33%13211,44709-21TSLA261218C00600000
590 C1.80+16.13%372,08809-21TSLA261218C00590000
580 C1.97+12.57%353,40609-21TSLA261218C00580000
570 C2.07+12.50%153,05309-21TSLA261218C00570000
560 C2.35+14.63%1073,96209-21TSLA261218C00560000
550 C2.60+11.59%2,39010,08009-21TSLA261218C00550000
540 C3.01+15.77%974,77709-21TSLA261218C00540000
530 C3.50+20.27%542,84809-21TSLA261218C00530000
520 C4.00+19.40%1972,48809-21TSLA261218C00520000
510 C4.56+26.67%2193,54709-21TSLA261218C00510000
500 C5.18+22.75%1,62520,14009-21TSLA261218C00500000
490 C6.05+19.80%1901,84809-21TSLA261218C00490000
480 C7.04+25.71%1025,21909-21TSLA261218C00480000
470 C8.20+28.13%2414,06909-21TSLA261218C00470000
465 C8.56+18.56%11872209-21TSLA261218C00465000
460 C9.25+20.13%1304,88409-21TSLA261218C00460000
455 C10.30+26.38%3697209-21TSLA261218C00455000
450 C11.19+23.65%1,4059,70309-21TSLA261218C00450000
445 C12.00+29.03%312,66509-21TSLA261218C00445000
440 C12.50+25.00%2675,15209-21TSLA261218C00440000
435 C14.05+24.23%585,63709-21TSLA261218C00435000
430 C15.00+21.65%2083,97609-21TSLA261218C00430000
425 C16.10+27.78%701,34909-21TSLA261218C00425000
420 C17.55+23.16%9045,85809-21TSLA261218C00420000
415 C19.15+24.76%3578009-21TSLA261218C00415000
410 C19.71+18.73%813,38109-21TSLA261218C00410000
405 C22.06+22.62%7697109-21TSLA261218C00405000
400 C23.70+21.54%1,46212,42409-21TSLA261218C00400000
395 C25.52+21.52%1261,42209-21TSLA261218C00395000
390 C27.39+21.73%1612,81309-21TSLA261218C00390000
385 C29.40+20.59%2221,21709-21TSLA261218C00385000
380 C31.67+20.28%4446,70609-21TSLA261218C00380000
375 C33.90+19.37%3411,55909-21TSLA261218C00375000
370 C36.50+19.24%1893,67309-21TSLA261218C00370000
365 C39.17+19.24%2801,43809-21TSLA261218C00365000
360 C42.35+19.97%1433,02209-21TSLA261218C00360000
355 C45.08+19.73%8474409-21TSLA261218C00355000
350 C46.62+14.35%1776,73709-21TSLA261218C00350000
345 C50.79+16.49%2264809-21TSLA261218C00345000
340 C54.20+15.32%482,21509-21TSLA261218C00340000
335 C57.70+16.10%2967509-21TSLA261218C00335000
330 C60.99+15.80%495,50409-21TSLA261218C00330000
325 C65.06+14.14%7194609-21TSLA261218C00325000
320 C68.46+13.87%232,26109-21TSLA261218C00320000
315 C72.68+13.95%832809-21TSLA261218C00315000
310 C75.80+16.15%141,87709-21TSLA261218C00310000
305 C79.70+8.23%150509-21TSLA261218C00305000
300 C85.17+16.99%235,21009-21TSLA261218C00300000
295 C87.57+13.71%911109-21TSLA261218C00295000
290 C92.44+7.56%52,17509-21TSLA261218C00290000
285 C97.40+12.08%29609-21TSLA261218C00285000
280 C101.57+10.84%51,64009-21TSLA261218C00280000
275 C106.22+17.44%119609-21TSLA261218C00275000
270 C111.30+11.07%21,61709-21TSLA261218C00270000
265 C115.25+10.74%103309-21TSLA261218C00265000
260 C121.01+6.85%32,73809-21TSLA261218C00260000
250 C130.10+9.12%32,36509-21TSLA261218C00250000
245 C135.20+11.68%6576009-21TSLA261218C00245000
240 C136.95+4.76%601,70809-21TSLA261218C00240000
235 C143.70+0.67%751,12809-21TSLA261218C00235000
230 C150.38+1.95%611,35809-21TSLA261218C00230000
225 C150.11+4.94%12282309-17TSLA261218C00225000
220 C158.49+8.30%12,17009-21TSLA261218C00220000
215 C162.42+7.36%51,02909-21TSLA261218C00215000
210 C150.80-0.79%173209-16TSLA261218C00210000
205 C171.15+12.61%223209-03TSLA261218C00205000
200 C179.00+8.01%563,94909-21TSLA261218C00200000
195 C168.59-1.55%12039409-16TSLA261218C00195000
190 C177.67+1.82%268309-18TSLA261218C00190000
185 C193.39+7.83%555409-21TSLA261218C00185000
180 C185.38-2.60%11,48909-18TSLA261218C00180000
175 C203.35+6.87%511,20909-21TSLA261218C00175000
170 C204.15+8.65%5085709-21TSLA261218C00170000
165 C203.45+2.24%278009-17TSLA261218C00165000
160 C208.89+1.61%159609-17TSLA261218C00160000
155 C214.77+5.65%146109-08TSLA261218C00155000
150 C226.95+4.11%52,36709-21TSLA261218C00150000
145 C212.30-0.24%132509-08TSLA261218C00145000
140 C221.00-0.34%159309-16TSLA261218C00140000
135 C219.69+0.78%132409-02TSLA261218C00135000
130 C180.84-6.58%124907-27TSLA261218C00130000
125 C215.00+7.18%455808-18TSLA261218C00125000
120 C242.60-2.34%247509-15TSLA261218C00120000
115 C270.95-2.76%1411707-17TSLA261218C00115000
110 C199.97-1.35%430907-27TSLA261218C00110000
105 C268.05-15.78%84,92107-20TSLA261218C00105000
100 C276.50+4.03%11,61009-21TSLA261218C00100000
95 C303.60-12.05%420306-18TSLA261218C00095000
90 C218.99-6.98%457007-30TSLA261218C00090000
85 C288.45+16.84%234809-09TSLA261218C00085000
80 C285.00+4.62%11,07409-18TSLA261218C00080000
75 C342.70+5.41%188806-30TSLA261218C00075000
50 C325.50+1.45%276809-21TSLA261218C00050000
45 C312.80-9.07%11909-01TSLA261218C00045000
40 C327.33+4.37%11109-17TSLA261218C00040000
35 C357.95-3.01%509306-10TSLA261218C00035000
30 C344.72+4.86%207009-21TSLA261218C00030000
25 C297.62-22.70%11,61807-23TSLA261218C00025000
20 C346.50+4.49%2036409-10TSLA261218C00020000
15 C338.01-18.55%113009-04TSLA261218C00015000
10 C342.88-2.31%157409-04TSLA261218C00010000
5 C356.20+0.01%411,02409-18TSLA261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P567.73-12.41%1006-04TSLA261218P00990000
980 P578.52+3.05%2103-16TSLA261218P00980000
970 P549.00+2.56%2102-09TSLA261218P00970000
960 P522.50-0.46%6401-28TSLA261218P00960000
950 P525.25-3.00%40106-03TSLA261218P00950000
940 P506.45+3.90%323001-08TSLA261218P00940000
930 P530.85+8.22%123403-04TSLA261218P00930000
920 P485.20+2.48%16301-27TSLA261218P00920000
910 P477.25+1.80%55901-27TSLA261218P00910000
900 P534.52+10.78%1304-14TSLA261218P00900000
890 P503.91+10.49%112903-24TSLA261218P00890000
880 P461.80+3.88%13302-03TSLA261218P00880000
870 P466.65-7.59%23806-12TSLA261218P00870000
860 P427.80+0.21%13002-12TSLA261218P00860000
850 P418.65-2.03%31301-27TSLA261218P00850000
840 P429.30+4.20%12202-17TSLA261218P00840000
830 P413.40+6.76%4406-01TSLA261218P00830000
820 P424.05+2.73%1803-04TSLA261218P00820000
810 P403.85+6.84%2203-05TSLA261218P00810000
800 P369.32-6.18%42705-22TSLA261218P00800000
790 P383.79-1.74%82603-05TSLA261218P00790000
780 P387.89+6.67%41406-05TSLA261218P00780000
770 P376.95+10.00%9106-05TSLA261218P00770000
760 P367.77+3.93%171306-05TSLA261218P00760000
750 P374.57-3.31%1109-21TSLA261218P00750000
740 P357.96+2.89%363606-10TSLA261218P00740000
730 P347.96+2.89%42406-10TSLA261218P00730000
720 P313.80-3.70%5706-16TSLA261218P00720000
710 P318.62+6.64%1107-16TSLA261218P00710000
700 P335.36-10.13%2409-18TSLA261218P00700000
690 P290.50+4.91%1207-09TSLA261218P00690000
680 P300.00+8.47%1107-21TSLA261218P00680000
670 P276.15+1.41%124506-18TSLA261218P00670000
660 P325.57+16.96%2208-11TSLA261218P00660000
650 P329.90+27.62%2,672107-23TSLA261218P00650000
640 P317.90+22.94%85418907-23TSLA261218P00640000
630 P311.05+20.15%2,04645107-23TSLA261218P00630000
620 P296.07-0.61%1108-04TSLA261218P00620000
610 P287.85+24.66%1,075107-23TSLA261218P00610000
600 P233.98-5.25%172609-08TSLA261218P00600000
590 P215.75-0.16%2350306-25TSLA261218P00590000
580 P274.20+1.37%49048607-27TSLA261218P00580000
570 P191.50-19.71%15109-03TSLA261218P00570000
560 P205.10+12.01%232509-04TSLA261218P00560000
550 P175.34+2.81%414609-21TSLA261218P00550000
540 P185.30-2.37%25109-04TSLA261218P00540000
530 P155.85-7.02%255209-21TSLA261218P00530000
520 P146.40-15.75%254609-21TSLA261218P00520000
510 P134.90-14.92%152009-21TSLA261218P00510000
500 P128.55-3.35%315,48209-21TSLA261218P00500000
490 P116.62-2.82%451309-21TSLA261218P00490000
480 P106.20-10.42%43,18409-21TSLA261218P00480000
470 P100.95-8.56%71,83809-21TSLA261218P00470000
465 P94.24-5.62%313809-21TSLA261218P00465000
460 P90.10-11.84%91,76509-21TSLA261218P00460000
455 P89.63-6.63%67609-21TSLA261218P00455000
450 P82.00-11.93%912,50309-21TSLA261218P00450000
445 P77.60-12.06%823309-21TSLA261218P00445000
440 P74.55-11.13%103,60309-21TSLA261218P00440000
435 P70.80-8.95%138009-21TSLA261218P00435000
430 P65.70-10.82%187,33909-21TSLA261218P00430000
425 P61.75-11.79%452509-21TSLA261218P00425000
420 P58.07-14.41%152,32209-21TSLA261218P00420000
415 P55.47-10.85%2639509-21TSLA261218P00415000
410 P51.81-11.89%103,96009-21TSLA261218P00410000
405 P48.05-10.02%10541809-21TSLA261218P00405000
400 P44.26-16.49%3566,47209-21TSLA261218P00400000
395 P41.06-11.70%52784509-21TSLA261218P00395000
390 P38.45-15.07%1295,97409-21TSLA261218P00390000
385 P34.90-16.90%14578209-21TSLA261218P00385000
380 P33.08-12.72%2255,41409-21TSLA261218P00380000
375 P30.20-12.26%1161,81809-21TSLA261218P00375000
370 P27.30-17.52%2013,77709-21TSLA261218P00370000
365 P25.30-14.67%991,39409-21TSLA261218P00365000
360 P22.90-15.12%885,12809-21TSLA261218P00360000
355 P20.30-19.44%991,11009-21TSLA261218P00355000
350 P18.40-17.04%20012,13709-21TSLA261218P00350000
345 P16.90-19.52%1451,18109-21TSLA261218P00345000
340 P14.78-17.43%2357,56209-21TSLA261218P00340000
335 P13.67-16.13%7888609-21TSLA261218P00335000
330 P11.87-18.14%2694,27909-21TSLA261218P00330000
325 P10.54-21.34%1,0233,05909-21TSLA261218P00325000
320 P9.25-23.24%517,94309-21TSLA261218P00320000
315 P8.35-24.09%281,09009-21TSLA261218P00315000
310 P7.52-17.36%763,78209-21TSLA261218P00310000
305 P6.55-23.39%191,27809-21TSLA261218P00305000
300 P5.60-20.00%43314,04609-21TSLA261218P00300000
295 P5.00-19.87%4041,76009-21TSLA261218P00295000
290 P4.46-20.50%1,4679,93309-21TSLA261218P00290000
285 P3.87-23.37%1479409-21TSLA261218P00285000
280 P3.43-20.23%1389,37009-21TSLA261218P00280000
275 P3.00-19.14%333,57809-21TSLA261218P00275000
270 P2.69-22.03%33010,34209-21TSLA261218P00270000
265 P2.34-21.48%4253409-21TSLA261218P00265000
260 P2.06-17.60%539,82209-21TSLA261218P00260000
250 P1.63-17.26%27610,53909-21TSLA261218P00250000
245 P1.48-19.57%324,51509-21TSLA261218P00245000
240 P1.32-19.51%684,07709-21TSLA261218P00240000
235 P1.23-15.17%71,76909-21TSLA261218P00235000
230 P1.08-18.18%373,93509-21TSLA261218P00230000
225 P0.99-18.85%73,16909-21TSLA261218P00225000
220 P0.91-13.33%63,96009-21TSLA261218P00220000
215 P0.84-16.00%21,99609-21TSLA261218P00215000
210 P0.78-11.36%571,72209-21TSLA261218P00210000
205 P0.72-16.28%21,63209-21TSLA261218P00205000
200 P0.65-14.47%11611,34109-21TSLA261218P00200000
195 P0.61-10.29%1621,01609-21TSLA261218P00195000
190 P0.56-16.42%52,59009-21TSLA261218P00190000
185 P0.52-11.86%54,03309-21TSLA261218P00185000
180 P0.47-9.62%244,01309-21TSLA261218P00180000
175 P0.44-10.20%271,84409-21TSLA261218P00175000
170 P0.41-8.89%91,62209-21TSLA261218P00170000
165 P0.400.00%11,90809-21TSLA261218P00165000
160 P0.36-10.00%94,68509-21TSLA261218P00160000
155 P0.38-20.83%12,36909-18TSLA261218P00155000
150 P0.28-22.22%184,18209-21TSLA261218P00150000
145 P0.26-21.21%278709-21TSLA261218P00145000
140 P0.23-17.86%12,05409-21TSLA261218P00140000
135 P0.22-21.43%111,36109-21TSLA261218P00135000
130 P0.21-16.00%15,41609-21TSLA261218P00130000
125 P0.19-13.64%12,10909-21TSLA261218P00125000
120 P0.16-11.11%94,33409-21TSLA261218P00120000
115 P0.17-5.56%11,35809-21TSLA261218P00115000
110 P0.13-13.33%22,90309-21TSLA261218P00110000
105 P0.09-35.71%12,08709-21TSLA261218P00105000
100 P0.11-8.33%338,30409-21TSLA261218P00100000
95 P0.07-22.22%192809-21TSLA261218P00095000
90 P0.07-22.22%465509-21TSLA261218P00090000
85 P0.05-28.57%4282609-21TSLA261218P00085000
80 P0.04-50.00%91,81809-21TSLA261218P00080000
75 P0.06-14.29%63,24809-18TSLA261218P00075000
50 P0.01-66.67%102,75709-21TSLA261218P00050000
45 P0.07+250.00%24,79709-04TSLA261218P00045000
40 P0.01-87.50%33,06709-17TSLA261218P00040000
35 P0.02+100.00%294609-10TSLA261218P00035000
30 P0.01-75.00%12,81809-14TSLA261218P00030000
25 P0.01-50.00%31,79108-31TSLA261218P00025000
20 P0.010.00%22,25808-19TSLA261218P00020000
15 P0.02+100.00%1001,30908-19TSLA261218P00015000
10 P0.010.00%2017,19908-12TSLA261218P00010000
5 P0.010.00%19,96508-28TSLA261218P00005000


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