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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,99425,40011,79825,239


TSLA Sep 17, 2027 Exp. - Volume by Strike
Puts
Calls

TSLA Sep 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

TSLA Sep 17, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


TSLA Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C6.99+9.05%3646409-21TSLA270917C00880000
870 C6.40-7.91%17709-16TSLA270917C00870000
860 C6.95-10.32%113309-18TSLA270917C00860000
850 C7.10-7.79%724409-18TSLA270917C00850000
840 C8.05+11.34%28109-21TSLA270917C00840000
830 C8.40+12.30%1515009-21TSLA270917C00830000
820 C8.50-3.41%14209-17TSLA270917C00820000
810 C8.57+7.26%614209-15TSLA270917C00810000
800 C9.28+9.18%2190509-21TSLA270917C00800000
790 C10.10+15.43%152909-17TSLA270917C00790000
780 C10.00+6.04%160809-21TSLA270917C00780000
770 C10.60+6.00%131809-21TSLA270917C00770000
760 C10.60+6.53%317309-18TSLA270917C00760000
750 C11.46+11.26%945609-21TSLA270917C00750000
740 C10.84-11.51%115709-18TSLA270917C00740000
730 C12.20-3.56%216609-11TSLA270917C00730000
720 C13.45-22.03%220109-08TSLA270917C00720000
710 C13.51-4.18%208709-21TSLA270917C00710000
700 C14.15+12.30%134409-21TSLA270917C00700000
690 C15.00-6.25%14309-01TSLA270917C00690000
680 C14.00-9.39%107409-15TSLA270917C00680000
670 C16.76-8.91%211509-08TSLA270917C00670000
660 C16.70+2.45%108409-21TSLA270917C00660000
650 C17.35+8.30%2139009-21TSLA270917C00650000
640 C15.68-17.47%59009-15TSLA270917C00640000
630 C19.60+11.36%815209-21TSLA270917C00630000
620 C20.46+4.23%5716209-21TSLA270917C00620000
610 C21.30+10.25%914509-21TSLA270917C00610000
600 C22.70+10.73%141,27509-21TSLA270917C00600000
590 C23.79+10.65%619609-21TSLA270917C00590000
580 C25.18+20.25%416209-21TSLA270917C00580000
570 C26.15+5.06%218509-21TSLA270917C00570000
560 C27.50+10.35%317909-21TSLA270917C00560000
550 C29.05+9.62%2459809-21TSLA270917C00550000
540 C30.55+11.09%1011109-21TSLA270917C00540000
530 C32.65+12.59%622309-21TSLA270917C00530000
520 C34.45+12.58%6447909-21TSLA270917C00520000
510 C35.85+10.48%519209-21TSLA270917C00510000
500 C38.28+11.18%351,08409-21TSLA270917C00500000
490 C40.00+5.26%215409-21TSLA270917C00490000
480 C42.25+11.04%433009-21TSLA270917C00480000
470 C45.02+12.13%4224409-21TSLA270917C00470000
460 C47.55+11.36%2829109-21TSLA270917C00460000
450 C50.00+9.29%1496709-21TSLA270917C00450000
440 C53.40+10.79%1526009-21TSLA270917C00440000
430 C56.00+10.34%146509-21TSLA270917C00430000
420 C59.68+9.71%455,00709-21TSLA270917C00420000
410 C63.70+5.34%494,06509-21TSLA270917C00410000
400 C66.90+10.09%1251,64809-21TSLA270917C00400000
390 C70.32+9.69%2737309-21TSLA270917C00390000
380 C74.38+8.70%5638009-21TSLA270917C00380000
370 C78.25+7.59%822,57809-21TSLA270917C00370000
360 C84.33+9.17%281,08809-21TSLA270917C00360000
350 C88.62+8.52%141,00809-21TSLA270917C00350000
340 C91.95+3.05%539709-21TSLA270917C00340000
330 C98.00+8.47%3336209-21TSLA270917C00330000
320 C105.55+9.38%1339609-21TSLA270917C00320000
310 C110.31+7.94%425009-21TSLA270917C00310000
300 C117.14+9.42%1173209-21TSLA270917C00300000
290 C124.55+6.82%112409-21TSLA270917C00290000
280 C132.00+10.36%210109-21TSLA270917C00280000
270 C137.39+12.16%49309-21TSLA270917C00270000
260 C129.85+1.74%310109-16TSLA270917C00260000
250 C149.80+6.29%915309-21TSLA270917C00250000
240 C156.90+6.30%15209-21TSLA270917C00240000
230 C167.65+8.86%39009-21TSLA270917C00230000
220 C174.67+6.35%17209-21TSLA270917C00220000
210 C161.69-6.82%26409-04TSLA270917C00210000
200 C179.00-1.11%238209-18TSLA270917C00200000
195 C203.80+18.14%23409-03TSLA270917C00195000
190 C191.98-7.50%21809-08TSLA270917C00190000
185 C184.92-4.09%2509-01TSLA270917C00185000
180 C161.67-30.42%31507-23TSLA270917C00180000
175 C218.95+11.34%22509-03TSLA270917C00175000
170 C210.77+17.19%12208-31TSLA270917C00170000
165 C173.20+10.85%1908-04TSLA270917C00165000
160 C185.13+4.33%1608-10TSLA270917C00160000
155 C231.23+3.02%12309-21TSLA270917C00155000
150 C223.92-1.14%120809-18TSLA270917C00150000
145 C233.40+1.17%1409-09TSLA270917C00145000
140 C235.35+5.34%12609-17TSLA270917C00140000
135 C240.08+28.16%3509-10TSLA270917C00135000
130 C245.16+6.78%11309-17TSLA270917C00130000
125 C238.71-14.68%201109-01TSLA270917C00125000
120 C243.38+0.26%508109-01TSLA270917C00120000
115 C305.150%1266305-18TSLA270917C00115000
110 C231.75+3.78%1208-11TSLA270917C00110000
105 C00%0TSLA270917C00105000
100 C269.83+0.30%6038109-18TSLA270917C00100000
Puts
StrikePriceChangeVolOILastContract Name
880 P525.00+1.66%1109-15TSLA270917P00880000
870 P00%0TSLA270917P00870000
860 P459.54+8.46%1106-05TSLA270917P00860000
850 P00%0TSLA270917P00850000
840 P00%0TSLA270917P00840000
830 P411.36-1.95%1105-21TSLA270917P00830000
820 P411.33-0.45%1205-20TSLA270917P00820000
810 P00%0TSLA270917P00810000
800 P00%0TSLA270917P00800000
790 P395.520%20005-19TSLA270917P00790000
780 P00%0TSLA270917P00780000
770 P379.28+8.30%1806-08TSLA270917P00770000
760 P00%0TSLA270917P00760000
750 P422.250%1008-12TSLA270917P00750000
740 P431.620%2007-24TSLA270917P00740000
730 P00%0TSLA270917P00730000
720 P00%0TSLA270917P00720000
710 P336.220%5509-21TSLA270917P00710000
700 P348.170%1108-31TSLA270917P00700000
690 P380.85+22.25%1907-24TSLA270917P00690000
680 P328.20+8.66%1109-04TSLA270917P00680000
670 P322.88+4.58%1108-28TSLA270917P00670000
660 P294.87-1.60%1108-31TSLA270917P00660000
650 P343.61+2.66%21107-28TSLA270917P00650000
640 P248.900%10505-18TSLA270917P00640000
630 P323.58+34.63%2107-28TSLA270917P00630000
620 P260.35-0.64%1409-16TSLA270917P00620000
610 P259.96-7.71%2409-01TSLA270917P00610000
600 P239.00-3.92%14209-17TSLA270917P00600000
590 P221.60-7.10%101709-03TSLA270917P00590000
580 P213.00-4.32%13009-21TSLA270917P00580000
570 P201.35-8.55%2409-03TSLA270917P00570000
560 P214.39+15.76%1309-04TSLA270917P00560000
550 P190.14-3.24%122909-17TSLA270917P00550000
540 P189.40-0.99%111209-14TSLA270917P00540000
530 P187.35-17.80%2209-01TSLA270917P00530000
520 P180.55+16.86%111608-31TSLA270917P00520000
510 P195.86-8.82%15508-05TSLA270917P00510000
500 P156.86+1.86%118909-15TSLA270917P00500000
490 P137.00-7.87%12109-21TSLA270917P00490000
480 P128.40-16.45%52609-03TSLA270917P00480000
470 P121.05-3.78%1310009-21TSLA270917P00470000
460 P130.80-2.37%11708-31TSLA270917P00460000
450 P107.22-4.99%443309-21TSLA270917P00450000
440 P105.56+0.97%17609-08TSLA270917P00440000
430 P93.25-6.70%529509-21TSLA270917P00430000
420 P87.05-6.22%624,65209-21TSLA270917P00420000
410 P80.65-4.95%293,83909-21TSLA270917P00410000
400 P74.30-7.01%960109-21TSLA270917P00400000
390 P68.55-5.32%3034809-21TSLA270917P00390000
380 P62.90-5.84%4053509-21TSLA270917P00380000
370 P57.00-8.58%152,72609-21TSLA270917P00370000
360 P52.25-7.91%11568809-21TSLA270917P00360000
350 P46.99-7.68%271,61409-21TSLA270917P00350000
340 P42.85-8.30%1173209-21TSLA270917P00340000
330 P38.45-9.10%1185609-21TSLA270917P00330000
320 P34.40-6.65%1444709-21TSLA270917P00320000
310 P30.65-8.64%2453909-21TSLA270917P00310000
300 P26.97-9.16%223,47209-21TSLA270917P00300000
290 P23.60-9.40%1273509-21TSLA270917P00290000
280 P20.76-9.27%3198209-21TSLA270917P00280000
270 P18.00-9.77%989309-21TSLA270917P00270000
260 P15.60-9.83%1344609-21TSLA270917P00260000
250 P13.40-10.67%5741909-21TSLA270917P00250000
240 P11.50-10.30%2773709-21TSLA270917P00240000
230 P9.87-9.45%6941209-21TSLA270917P00230000
220 P8.28-9.80%119109-21TSLA270917P00220000
210 P7.00-8.26%7049109-21TSLA270917P00210000
200 P5.85-9.30%411,10909-21TSLA270917P00200000
195 P5.36-14.24%116209-21TSLA270917P00195000
190 P4.90-8.58%396909-21TSLA270917P00190000
185 P4.40-9.09%133409-21TSLA270917P00185000
180 P4.65+1.09%1123109-15TSLA270917P00180000
175 P3.70-11.90%1032509-21TSLA270917P00175000
170 P3.36-14.29%135309-21TSLA270917P00170000
165 P3.48-3.87%416709-16TSLA270917P00165000
160 P3.24-0.61%424609-16TSLA270917P00160000
155 P2.86-15.13%27109-04TSLA270917P00155000
150 P2.34-6.02%1796109-21TSLA270917P00150000
145 P2.39-2.85%420309-16TSLA270917P00145000
140 P2.15-4.87%4818409-15TSLA270917P00140000
135 P2.000.00%5321709-01TSLA270917P00135000
130 P1.95-10.96%126208-28TSLA270917P00130000
125 P1.49-3.87%154709-18TSLA270917P00125000
120 P1.45-7.64%4821909-15TSLA270917P00120000
115 P2.05-33.87%1407-20TSLA270917P00115000
110 P1.09-2.68%220309-21TSLA270917P00110000
105 P1.070.00%4720409-16TSLA270917P00105000
100 P0.87-3.33%2001,88809-21TSLA270917P00100000


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