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
Apr 2, 2026 12:55:52 PM EDT
364.86USD-4.302%(-16.40)42,050,236
364.79Bid   364.88Ask   0.09Spread
Pre-market
Apr 2, 2026 9:28:30 AM EDT
363.46USD-4.669%(-17.80)1,225,055
After-hours
Apr 1, 2026 4:58:30 PM EDT
380.80USD-0.094%(-0.36)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 2, 2026Apr 6, 2026Apr 8, 2026Apr 10, 2026Apr 13, 2026Apr 15, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
78,174210,57864,376213,563


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 C1.55+9.15%9615,49004-01TSLA261218C00990000
980 C1.59+9.66%4086404-01TSLA261218C00980000
970 C1.58+1.28%378704-01TSLA261218C00970000
960 C1.70+8.97%36,13204-01TSLA261218C00960000
950 C1.79+7.83%16,32404-01TSLA261218C00950000
940 C1.58+0.64%252,05103-31TSLA261218C00940000
930 C1.94+25.16%9352604-01TSLA261218C00930000
920 C1.88-27.69%447503-27TSLA261218C00920000
910 C2.00+1.52%1459004-01TSLA261218C00910000
900 C2.18+9.00%502,79604-01TSLA261218C00900000
890 C2.30+20.42%165304-01TSLA261218C00890000
880 C2.45+19.51%71,36704-01TSLA261218C00880000
870 C2.58+13.66%258904-01TSLA261218C00870000
860 C2.64+16.30%188204-01TSLA261218C00860000
850 C2.15-29.28%264,99003-30TSLA261218C00850000
840 C2.95+18.47%192004-01TSLA261218C00840000
830 C3.07+20.87%166004-01TSLA261218C00830000
820 C3.25+10.17%449104-01TSLA261218C00820000
810 C3.39+9.35%286004-01TSLA261218C00810000
800 C3.55+10.94%268,12404-01TSLA261218C00800000
790 C3.75+28.42%81,69504-01TSLA261218C00790000
780 C4.05+10.96%11,50904-01TSLA261218C00780000
770 C4.25+13.33%31,48504-01TSLA261218C00770000
760 C4.52+10.24%1944604-01TSLA261218C00760000
750 C4.73+10.00%215,93004-01TSLA261218C00750000
740 C4.95+13.79%121,24004-01TSLA261218C00740000
730 C5.25+19.32%146,55504-01TSLA261218C00730000
720 C5.55+13.27%94,25704-01TSLA261218C00720000
710 C5.90+8.46%271,52204-01TSLA261218C00710000
700 C6.45+10.26%6610,13404-01TSLA261218C00700000
690 C6.85+10.48%221,01104-01TSLA261218C00690000
680 C7.28+24.23%1185304-01TSLA261218C00680000
670 C7.76+10.86%1191404-01TSLA261218C00670000
660 C8.25+17.52%151,49204-01TSLA261218C00660000
650 C8.69+9.17%526,60804-01TSLA261218C00650000
640 C9.40+9.30%1765904-01TSLA261218C00640000
630 C10.10+11.60%4383404-01TSLA261218C00630000
620 C11.04+14.40%81,58804-01TSLA261218C00620000
610 C11.73+10.14%171,14104-01TSLA261218C00610000
600 C12.81+13.87%19512,88004-01TSLA261218C00600000
590 C13.77+22.95%191,28404-01TSLA261218C00590000
580 C14.65+13.13%1234,58904-01TSLA261218C00580000
570 C15.85+13.21%1802,76204-01TSLA261218C00570000
560 C17.00+11.84%63,86904-01TSLA261218C00560000
550 C18.36+11.27%929,44204-01TSLA261218C00550000
540 C20.07+12.19%1574,16404-01TSLA261218C00540000
530 C20.70+8.60%461,64904-01TSLA261218C00530000
520 C23.10+12.68%261,33104-01TSLA261218C00520000
510 C25.20+11.26%163,74804-01TSLA261218C00510000
500 C27.20+13.57%19111,30904-01TSLA261218C00500000
490 C28.70+10.13%211,59304-01TSLA261218C00490000
480 C31.50+10.92%1704,66304-01TSLA261218C00480000
470 C33.49+9.80%563,40004-01TSLA261218C00470000
460 C36.50+10.71%173,55304-01TSLA261218C00460000
450 C40.08+11.74%2446,82804-01TSLA261218C00450000
440 C42.25+8.47%751,82604-01TSLA261218C00440000
430 C46.20+9.74%1092,19504-01TSLA261218C00430000
420 C49.50+8.51%714,76604-01TSLA261218C00420000
410 C53.73+9.32%51,98504-01TSLA261218C00410000
400 C58.10+9.62%2706,86804-01TSLA261218C00400000
390 C61.04+6.81%431,87804-01TSLA261218C00390000
380 C66.61+8.33%1126,07204-01TSLA261218C00380000
370 C72.00+10.33%1072,48004-01TSLA261218C00370000
360 C75.40+6.72%851,41604-01TSLA261218C00360000
350 C81.65+7.36%1305,20304-01TSLA261218C00350000
340 C85.31+7.09%101,88504-01TSLA261218C00340000
330 C94.00+8.05%14,97304-01TSLA261218C00330000
320 C98.36+5.42%991,28904-01TSLA261218C00320000
310 C107.05+8.63%71,37304-01TSLA261218C00310000
300 C113.00+6.15%215,04704-01TSLA261218C00300000
290 C119.94+21.03%22,04404-01TSLA261218C00290000
280 C118.00+8.51%21,29403-31TSLA261218C00280000
270 C132.50+4.45%31,60904-01TSLA261218C00270000
260 C144.10+17.63%52,09404-01TSLA261218C00260000
250 C150.60+5.57%12,45304-01TSLA261218C00250000
245 C145.90+4.39%980103-31TSLA261218C00245000
240 C150.70+8.03%111,59203-31TSLA261218C00240000
235 C147.60-1.63%31,11303-30TSLA261218C00235000
230 C146.03-2.42%181,29103-30TSLA261218C00230000
225 C163.50+8.93%3282703-31TSLA261218C00225000
220 C151.76-5.24%72,10303-30TSLA261218C00220000
215 C180.57+5.66%11,01404-01TSLA261218C00215000
210 C185.00+14.94%271204-01TSLA261218C00210000
205 C169.10-1.34%821003-30TSLA261218C00205000
200 C193.58+5.35%63,97704-01TSLA261218C00200000
195 C174.75-4.27%2437203-30TSLA261218C00195000
190 C191.00+2.65%969703-31TSLA261218C00190000
185 C208.06-4.28%259503-19TSLA261218C00185000
180 C195.00+5.07%21,53403-31TSLA261218C00180000
175 C207.00+9.93%251,23403-31TSLA261218C00175000
170 C211.68-8.76%192503-31TSLA261218C00170000
165 C224.15+4.38%280904-01TSLA261218C00165000
160 C211.65-0.40%9064003-31TSLA261218C00160000
155 C233.80+8.24%246504-01TSLA261218C00155000
150 C226.81+6.73%281,88003-31TSLA261218C00150000
145 C215.70-3.45%15133403-30TSLA261218C00145000
140 C246.35+6.65%2062204-01TSLA261218C00140000
135 C236.00+3.96%232903-31TSLA261218C00135000
130 C232.45-2.92%15025603-30TSLA261218C00130000
125 C262.25+7.57%251604-01TSLA261218C00125000
120 C257.75+5.98%448003-31TSLA261218C00120000
115 C271.60+6.87%212204-01TSLA261218C00115000
110 C247.95-3.48%30032303-30TSLA261218C00110000
105 C278.70+3.03%24,92104-01TSLA261218C00105000
100 C286.05+3.77%431,14704-01TSLA261218C00100000
95 C345.21-1.72%220301-08TSLA261218C00095000
90 C309.55-11.52%256902-23TSLA261218C00090000
85 C314.40-16.60%135103-03TSLA261218C00085000
80 C283.77-12.52%31,07703-27TSLA261218C00080000
75 C335.24+2.77%288702-26TSLA261218C00075000
50 C304.41-4.04%149603-30TSLA261218C00050000
45 C339.62-3.20%141503-26TSLA261218C00045000
40 C359.87-1.07%1803-12TSLA261218C00040000
35 C205.22+7.22%15204-22TSLA261218C00035000
30 C357.58-4.04%1903-09TSLA261218C00030000
25 C386.60-8.64%213402-20TSLA261218C00025000
20 C385.87-0.94%6034202-24TSLA261218C00020000
15 C393.85-1.79%213002-24TSLA261218C00015000
10 C450.15-5.91%255012-30TSLA261218C00010000
5 C364.50+2.07%1010,83003-31TSLA261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P613.28-2.00%1004-01TSLA261218P00990000
980 P578.52+3.05%2103-16TSLA261218P00980000
970 P549.00+2.56%2102-09TSLA261218P00970000
960 P522.50-0.46%6401-28TSLA261218P00960000
950 P547.70+9.74%123503-18TSLA261218P00950000
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 P482.50+3.95%10302-03TSLA261218P00900000
890 P503.91+10.49%112903-24TSLA261218P00890000
880 P461.80+3.88%13302-03TSLA261218P00880000
870 P447.28+5.30%13801-20TSLA261218P00870000
860 P427.80+0.21%13002-12TSLA261218P00860000
850 P418.65-2.03%31301-27TSLA261218P00850000
840 P429.30+4.20%12202-17TSLA261218P00840000
830 P412.23+15.84%12001-29TSLA261218P00830000
820 P424.05+2.73%1803-04TSLA261218P00820000
810 P403.85+6.84%2203-05TSLA261218P00810000
800 P442.45+13.55%61103-30TSLA261218P00800000
790 P383.79-1.74%82603-05TSLA261218P00790000
780 P397.00+4.72%210503-19TSLA261218P00780000
770 P357.90+0.83%231502-26TSLA261218P00770000
760 P356.95+2.28%212802-27TSLA261218P00760000
750 P353.97+1.03%327503-16TSLA261218P00750000
740 P357.85+7.12%32024703-19TSLA261218P00740000
730 P360.75+3.83%120703-27TSLA261218P00730000
720 P314.30-0.87%4839403-11TSLA261218P00720000
710 P317.10+3.46%1403-25TSLA261218P00710000
700 P302.43-1.09%341303-18TSLA261218P00700000
690 P295.85+1.11%726903-25TSLA261218P00690000
680 P294.70-1.04%1820303-24TSLA261218P00680000
670 P276.30-4.21%1131903-25TSLA261218P00670000
660 P277.70+4.07%340003-26TSLA261218P00660000
650 P267.95-7.60%360004-01TSLA261218P00650000
640 P268.05-5.50%528103-31TSLA261218P00640000
630 P260.90-5.57%439703-31TSLA261218P00630000
620 P249.15-3.32%1040803-31TSLA261218P00620000
610 P241.60-3.05%1065203-31TSLA261218P00610000
600 P221.67-3.60%1573204-01TSLA261218P00600000
590 P212.19-3.68%4440604-01TSLA261218P00590000
580 P203.28-3.70%4070504-01TSLA261218P00580000
570 P194.13-4.88%3666304-01TSLA261218P00570000
560 P185.05-5.10%2393204-01TSLA261218P00560000
550 P177.45-3.35%471,09104-01TSLA261218P00550000
540 P167.48-4.49%479704-01TSLA261218P00540000
530 P158.37-4.77%2075204-01TSLA261218P00530000
520 P151.80-8.08%2560904-01TSLA261218P00520000
510 P142.60-7.94%646904-01TSLA261218P00510000
500 P136.10-3.20%196,00904-01TSLA261218P00500000
490 P127.55-5.97%657004-01TSLA261218P00490000
480 P132.25-5.74%43,23203-31TSLA261218P00480000
470 P117.50-3.33%31,84703-31TSLA261218P00470000
460 P110.70-10.91%21,63203-31TSLA261218P00460000
450 P97.84-5.60%41,94604-01TSLA261218P00450000
440 P96.10-11.75%12,97103-31TSLA261218P00440000
430 P83.65-9.08%236,22004-01TSLA261218P00430000
420 P79.70-8.78%42,07304-01TSLA261218P00420000
410 P72.10-5.94%243,32304-01TSLA261218P00410000
400 P66.80-5.21%1497,07704-01TSLA261218P00400000
390 P61.14-4.66%165,29104-01TSLA261218P00390000
380 P56.00-4.88%795,56904-01TSLA261218P00380000
370 P51.10-5.74%592,68104-01TSLA261218P00370000
360 P46.10-5.34%413,15404-01TSLA261218P00360000
350 P41.60-6.20%1479,48704-01TSLA261218P00350000
340 P37.55-5.53%785,89404-01TSLA261218P00340000
330 P33.65-5.93%503,17804-01TSLA261218P00330000
320 P30.30-5.37%812,18204-01TSLA261218P00320000
310 P26.85-7.73%222,61404-01TSLA261218P00310000
300 P23.95-5.97%1127,74804-01TSLA261218P00300000
290 P20.40-8.15%74,79104-01TSLA261218P00290000
280 P18.10-7.27%187,75104-01TSLA261218P00280000
270 P16.27-6.49%142,42404-01TSLA261218P00270000
260 P14.15-6.97%158,74104-01TSLA261218P00260000
250 P12.30-5.38%3213,70604-01TSLA261218P00250000
245 P11.55-5.33%104,10604-01TSLA261218P00245000
240 P10.40-7.56%23,50904-01TSLA261218P00240000
235 P9.70-10.60%61,42004-01TSLA261218P00235000
230 P9.47-6.24%134,49304-01TSLA261218P00230000
225 P8.40-7.69%33,32704-01TSLA261218P00225000
220 P8.03-7.17%104,70804-01TSLA261218P00220000
215 P7.45-13.87%13,44704-01TSLA261218P00215000
210 P6.98-7.55%11,59104-01TSLA261218P00210000
205 P6.55-23.39%11,66104-01TSLA261218P00205000
200 P5.90-6.35%839,85304-01TSLA261218P00200000
195 P5.68-18.27%11,14604-01TSLA261218P00195000
190 P5.20-5.11%832,48704-01TSLA261218P00190000
185 P4.85-11.82%23,58604-01TSLA261218P00185000
180 P4.46-6.11%13,62004-01TSLA261218P00180000
175 P4.85-2.22%61,93003-31TSLA261218P00175000
170 P3.93-12.67%21,39904-01TSLA261218P00170000
165 P4.45+17.11%12,07903-27TSLA261218P00165000
160 P3.95-0.75%14,68103-31TSLA261218P00160000
155 P3.75+2.74%22,43203-30TSLA261218P00155000
150 P3.29-12.27%214,28703-31TSLA261218P00150000
145 P2.79-10.00%266404-01TSLA261218P00145000
140 P2.99-3.55%351,78803-30TSLA261218P00140000
135 P2.40-10.78%11,22904-01TSLA261218P00135000
130 P2.25-3.85%34,68804-01TSLA261218P00130000
125 P2.08-15.79%31,93604-01TSLA261218P00125000
120 P2.11+3.43%74,37403-31TSLA261218P00120000
115 P2.08+2.97%11,39403-27TSLA261218P00115000
110 P1.65-16.24%162,93104-01TSLA261218P00110000
105 P1.48-10.30%12,08804-01TSLA261218P00105000
100 P1.36-8.72%59,38204-01TSLA261218P00100000
95 P1.27+4.96%1089604-01TSLA261218P00095000
90 P1.25+0.81%150103-23TSLA261218P00090000
85 P1.01-8.18%1375404-01TSLA261218P00085000
80 P1.08+9.09%1761,61004-01TSLA261218P00080000
75 P0.78-20.41%13,00104-01TSLA261218P00075000
50 P0.37-17.78%13,19904-01TSLA261218P00050000
45 P0.38+26.67%429003-27TSLA261218P00045000
40 P0.42+55.56%1067204-01TSLA261218P00040000
35 P0.25+25.00%288003-30TSLA261218P00035000
30 P0.170.00%401,92403-24TSLA261218P00030000
25 P0.10-16.67%11,88203-24TSLA261218P00025000
20 P0.07-22.22%172,23503-24TSLA261218P00020000
15 P0.05+25.00%1583603-31TSLA261218P00015000
10 P0.05+150.00%4117,20003-20TSLA261218P00010000
5 P0.01-50.00%919,77704-01TSLA261218P00005000


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