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

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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,83329,7121,69928,021


TSLA Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Feb 19, 2027 Exp. - Max Pain @ $350.00

Puts
Calls


TSLA Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
770 C1.58+1.94%62,17809-21TSLA270219C00770000
760 C1.63-15.54%14509-21TSLA270219C00760000
750 C1.91-21.40%33109-11TSLA270219C00750000
740 C1.90+26.67%31,13109-21TSLA270219C00740000
730 C2.05+15.17%7512709-21TSLA270219C00730000
720 C2.12+7.61%326809-21TSLA270219C00720000
710 C2.57-12.88%17614509-10TSLA270219C00710000
700 C2.30+7.48%2253,15009-21TSLA270219C00700000
690 C2.56+2.81%27009-21TSLA270219C00690000
680 C2.58+16.22%4223409-17TSLA270219C00680000
670 C2.80+4.48%4212909-17TSLA270219C00670000
660 C3.20+7.02%112009-21TSLA270219C00660000
650 C3.25+1.56%1010009-21TSLA270219C00650000
640 C3.50+13.27%25109-21TSLA270219C00640000
630 C3.85+13.24%69509-21TSLA270219C00630000
620 C3.67-11.78%26009-18TSLA270219C00620000
610 C4.53+13.25%811,16909-21TSLA270219C00610000
600 C5.00+16.28%8373209-21TSLA270219C00600000
590 C5.40+16.38%269709-21TSLA270219C00590000
580 C5.90+14.56%313309-21TSLA270219C00580000
570 C6.18+3.00%237509-21TSLA270219C00570000
560 C7.16+9.31%1610609-21TSLA270219C00560000
550 C7.85+20.77%6144609-21TSLA270219C00550000
540 C8.05+1.64%7329709-18TSLA270219C00540000
530 C9.28+18.97%2071909-21TSLA270219C00530000
520 C10.33+15.29%332,50509-21TSLA270219C00520000
510 C11.40+16.92%2788009-21TSLA270219C00510000
500 C12.60+17.10%2901,57609-21TSLA270219C00500000
495 C13.55+20.12%141,06609-21TSLA270219C00495000
490 C13.55+14.83%39309-21TSLA270219C00490000
485 C14.94+19.33%311809-21TSLA270219C00485000
480 C15.35+15.59%2061509-21TSLA270219C00480000
475 C16.70+20.14%201,50309-21TSLA270219C00475000
470 C17.50+18.24%2830209-21TSLA270219C00470000
465 C15.55-7.16%322409-18TSLA270219C00465000
460 C19.44+11.09%337509-21TSLA270219C00460000
455 C20.00+17.86%344309-21TSLA270219C00455000
450 C21.19+17.85%1351,10409-21TSLA270219C00450000
445 C22.20+9.09%1326709-21TSLA270219C00445000
440 C23.30+14.67%2253009-21TSLA270219C00440000
435 C24.82+9.92%5119409-21TSLA270219C00435000
430 C26.30+16.63%5924009-21TSLA270219C00430000
425 C28.00+19.15%636509-21TSLA270219C00425000
420 C29.50+18.00%4734209-21TSLA270219C00420000
415 C31.00+18.82%1320009-21TSLA270219C00415000
410 C31.84+15.99%3615809-21TSLA270219C00410000
405 C33.80+17.36%3739209-21TSLA270219C00405000
400 C36.10+15.97%381,90109-21TSLA270219C00400000
395 C38.17+11.48%620409-21TSLA270219C00395000
390 C39.93+14.91%5455609-21TSLA270219C00390000
385 C41.50+12.47%1217609-21TSLA270219C00385000
380 C44.00+14.88%12677509-21TSLA270219C00380000
375 C46.10+13.55%721,01509-21TSLA270219C00375000
370 C47.85+12.59%3237909-21TSLA270219C00370000
365 C51.20+13.27%2757109-21TSLA270219C00365000
360 C53.02+11.86%2368309-21TSLA270219C00360000
355 C56.45+16.39%3128609-21TSLA270219C00355000
350 C58.70+12.32%3898409-21TSLA270219C00350000
345 C62.30+14.42%2011209-21TSLA270219C00345000
340 C64.72+13.78%750009-21TSLA270219C00340000
335 C68.57+14.47%616109-21TSLA270219C00335000
330 C70.75+11.93%445809-21TSLA270219C00330000
325 C75.06+14.60%18609-21TSLA270219C00325000
320 C77.60+9.68%484009-21TSLA270219C00320000
315 C81.25+12.93%15109-21TSLA270219C00315000
310 C86.00+12.71%172009-21TSLA270219C00310000
305 C75.97-8.36%211709-15TSLA270219C00305000
300 C90.80+8.48%745309-21TSLA270219C00300000
290 C101.00+6.08%23509-21TSLA270219C00290000
280 C90.35-1.79%34709-04TSLA270219C00280000
270 C105.62-11.81%12909-18TSLA270219C00270000
260 C124.84+7.30%11809-21TSLA270219C00260000
250 C133.50+7.90%26609-21TSLA270219C00250000
240 C136.95+15.86%44408-21TSLA270219C00240000
230 C155.90+9.21%12209-03TSLA270219C00230000
220 C167.90+19.49%11809-03TSLA270219C00220000
210 C159.00+22.10%1509-16TSLA270219C00210000
200 C163.86-0.72%134709-16TSLA270219C00200000
195 C190.45+8.31%1409-03TSLA270219C00195000
190 C178.82+37.11%242509-18TSLA270219C00190000
185 C00%0TSLA270219C00185000
180 C159.25+2.61%2208-11TSLA270219C00180000
175 C00%0TSLA270219C00175000
170 C180.28+10.84%13208-20TSLA270219C00170000
165 C215.23+20.59%1609-09TSLA270219C00165000
160 C00%0TSLA270219C00160000
155 C00%0TSLA270219C00155000
150 C208.50+3.56%1609-04TSLA270219C00150000
145 C00%0TSLA270219C00145000
140 C200.45+4.19%1108-13TSLA270219C00140000
135 C00%0TSLA270219C00135000
130 C00%0TSLA270219C00130000
125 C00%0TSLA270219C00125000
120 C00%0TSLA270219C00120000
115 C00%0TSLA270219C00115000
110 C246.49+25.07%3509-02TSLA270219C00110000
105 C00%0TSLA270219C00105000
100 C00%0TSLA270219C00100000
95 C225.71+4.92%1108-03TSLA270219C00095000
90 C00%0TSLA270219C00090000
85 C00%0TSLA270219C00085000
80 C00%0TSLA270219C00080000
75 C00%0TSLA270219C00075000
70 C00%0TSLA270219C00070000
65 C00%0TSLA270219C00065000
60 C00%0TSLA270219C00060000
55 C00%0TSLA270219C00055000
50 C258.39-0.97%4407-28TSLA270219C00050000
Puts
StrikePriceChangeVolOILastContract Name
770 P00%0TSLA270219P00770000
760 P438.150%2007-23TSLA270219P00760000
750 P00%0TSLA270219P00750000
740 P00%0TSLA270219P00740000
730 P00%0TSLA270219P00730000
720 P00%0TSLA270219P00720000
710 P00%0TSLA270219P00710000
700 P00%0TSLA270219P00700000
690 P00%0TSLA270219P00690000
680 P358.050%2007-23TSLA270219P00680000
670 P00%0TSLA270219P00670000
660 P00%0TSLA270219P00660000
650 P339.53+3.47%2007-24TSLA270219P00650000
640 P00%0TSLA270219P00640000
630 P00%0TSLA270219P00630000
620 P00%0TSLA270219P00620000
610 P00%0TSLA270219P00610000
600 P254.97-5.22%6308-14TSLA270219P00600000
590 P00%0TSLA270219P00590000
580 P00%0TSLA270219P00580000
570 P00%0TSLA270219P00570000
560 P211.340%6608-28TSLA270219P00560000
550 P196.60-3.89%811709-01TSLA270219P00550000
540 P214.940%8807-23TSLA270219P00540000
530 P00%0TSLA270219P00530000
520 P161.100%101009-14TSLA270219P00520000
510 P140.50-7.47%12909-21TSLA270219P00510000
500 P141.70+1.58%24809-16TSLA270219P00500000
495 P142.20-2.29%1109-08TSLA270219P00495000
490 P149.30-3.60%1108-14TSLA270219P00490000
485 P144.10-5.35%1108-19TSLA270219P00485000
480 P141.52-4.57%137808-20TSLA270219P00480000
475 P112.67-8.74%1409-17TSLA270219P00475000
470 P119.85+0.52%1209-14TSLA270219P00470000
465 P104.16-13.66%3409-03TSLA270219P00465000
460 P100.27-9.89%1209-17TSLA270219P00460000
455 P00%0TSLA270219P00455000
450 P90.04-2.70%12309-21TSLA270219P00450000
445 P101.55-18.34%6509-01TSLA270219P00445000
440 P81.48-4.13%21709-21TSLA270219P00440000
435 P88.05+13.76%202309-15TSLA270219P00435000
430 P73.95-10.96%11609-21TSLA270219P00430000
425 P69.85-8.57%63309-21TSLA270219P00425000
420 P67.00-9.58%11909-21TSLA270219P00420000
415 P64.17-7.20%13609-21TSLA270219P00415000
410 P59.60-11.15%1022509-21TSLA270219P00410000
405 P56.57-8.98%23609-21TSLA270219P00405000
400 P53.35-10.71%4617709-21TSLA270219P00400000
395 P50.50-9.25%43809-21TSLA270219P00395000
390 P47.65-9.15%1011009-21TSLA270219P00390000
385 P44.45-9.93%813209-21TSLA270219P00385000
380 P42.03-11.91%949509-21TSLA270219P00380000
375 P39.58-9.94%3027409-21TSLA270219P00375000
370 P37.00-10.84%1834609-21TSLA270219P00370000
365 P34.00-12.26%912909-21TSLA270219P00365000
360 P32.06-12.64%2329009-21TSLA270219P00360000
355 P29.38-14.47%930409-21TSLA270219P00355000
350 P27.05-13.85%172,13609-21TSLA270219P00350000
345 P25.10-14.92%233809-21TSLA270219P00345000
340 P23.45-14.57%3038009-21TSLA270219P00340000
335 P21.62-14.21%3141209-21TSLA270219P00335000
330 P20.05-13.76%6468809-21TSLA270219P00330000
325 P18.23-14.61%130709-21TSLA270219P00325000
320 P16.70-11.41%2460509-21TSLA270219P00320000
315 P15.17-15.25%1055009-21TSLA270219P00315000
310 P13.96-12.75%451,09809-21TSLA270219P00310000
305 P12.40-16.50%2158609-21TSLA270219P00305000
300 P11.60-12.45%354,28409-21TSLA270219P00300000
290 P9.28-14.86%51,57509-21TSLA270219P00290000
280 P7.59-16.13%252,49609-21TSLA270219P00280000
270 P6.20-16.78%201,32509-21TSLA270219P00270000
260 P4.95-17.50%101,43709-21TSLA270219P00260000
250 P4.00-17.53%161,32809-21TSLA270219P00250000
240 P3.30-14.29%364509-21TSLA270219P00240000
230 P2.99-3.55%1053809-18TSLA270219P00230000
220 P2.57+1.98%225809-18TSLA270219P00220000
210 P1.75-15.05%6422109-21TSLA270219P00210000
200 P1.37-23.89%973909-21TSLA270219P00200000
195 P1.27-20.63%35909-21TSLA270219P00195000
190 P1.440.00%124909-09TSLA270219P00190000
185 P1.24-2.36%57709-18TSLA270219P00185000
180 P1.03-17.60%25709-21TSLA270219P00180000
175 P1.13-1.74%10724709-16TSLA270219P00175000
170 P0.85-17.48%15109-21TSLA270219P00170000
165 P0.90-3.23%7022809-16TSLA270219P00165000
160 P0.87-3.33%698109-16TSLA270219P00160000
155 P0.85+8.97%26009-16TSLA270219P00155000
150 P0.74+13.85%314509-16TSLA270219P00150000
145 P0.71-5.33%33608-31TSLA270219P00145000
140 P0.70+16.67%119609-10TSLA270219P00140000
135 P0.64-4.48%45009-02TSLA270219P00135000
130 P0.53+6.00%4220409-09TSLA270219P00130000
125 P0.42-14.29%2426009-21TSLA270219P00125000
120 P0.36-23.40%2421309-21TSLA270219P00120000
115 P0.32-23.81%27409-21TSLA270219P00115000
110 P0.19-50.00%52109-16TSLA270219P00110000
105 P0.35-25.53%54109-16TSLA270219P00105000
100 P0.18-50.00%135009-14TSLA270219P00100000
95 P0.26+4.00%14909-09TSLA270219P00095000
90 P0.31+47.62%125709-10TSLA270219P00090000
85 P0.21+10.53%22609-21TSLA270219P00085000
80 P0.18-28.00%769109-21TSLA270219P00080000
75 P0.14-12.50%24109-17TSLA270219P00075000
70 P0.14+100.00%61909-21TSLA270219P00070000
65 P0.11-8.33%23009-15TSLA270219P00065000
60 P0.09+28.57%31009-21TSLA270219P00060000
55 P0.11+10.00%129909-21TSLA270219P00055000
50 P0.07-12.50%21,61109-21TSLA270219P00050000


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