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)28,148,540
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 4:59:30 PM EDT
378.39USD-0.121%(-0.46)144,358
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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
113,117108,82736,546152,802


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

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

Puts
Calls

TSLA Dec 17, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


TSLA Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C8.20+10.81%343,78609-21TSLA271217C00990000
980 C7.70-16.30%11,03309-15TSLA271217C00980000
970 C8.49-5.14%139009-17TSLA271217C00970000
960 C8.30-9.29%149709-15TSLA271217C00960000
950 C9.39-1.16%11,22609-21TSLA271217C00950000
940 C9.50+9.20%351,76309-21TSLA271217C00940000
930 C8.85-13.24%11,64009-18TSLA271217C00930000
920 C10.00+8.81%278109-21TSLA271217C00920000
910 C10.20+3.66%270609-21TSLA271217C00910000
900 C10.35+0.98%124,13609-21TSLA271217C00900000
890 C10.90+10.32%11,28709-21TSLA271217C00890000
880 C10.40-29.35%635609-18TSLA271217C00880000
870 C10.70+3.88%237908-28TSLA271217C00870000
860 C10.55-33.65%1556109-04TSLA271217C00860000
850 C12.52+8.87%598409-21TSLA271217C00850000
840 C11.80-9.58%242309-18TSLA271217C00840000
830 C11.95-11.15%318009-18TSLA271217C00830000
820 C13.10+12.93%1,3132,40909-17TSLA271217C00820000
810 C13.25-0.38%121909-14TSLA271217C00810000
800 C14.60+9.61%213,27609-21TSLA271217C00800000
790 C14.40-0.69%193609-18TSLA271217C00790000
780 C15.00-2.22%122409-18TSLA271217C00780000
770 C15.39-3.21%130909-14TSLA271217C00770000
760 C14.90-27.53%10030309-04TSLA271217C00760000
750 C17.00+9.11%178409-17TSLA271217C00750000
740 C17.83+8.72%120409-21TSLA271217C00740000
730 C16.99-10.11%198709-18TSLA271217C00730000
720 C19.20-2.04%733609-21TSLA271217C00720000
710 C20.05-2.20%134509-21TSLA271217C00710000
700 C20.60+8.14%2339,08209-21TSLA271217C00700000
690 C21.48+7.40%31,07209-21TSLA271217C00690000
680 C20.65+6.72%454909-18TSLA271217C00680000
670 C23.70+14.11%2555409-08TSLA271217C00670000
660 C24.45+9.89%101,07809-21TSLA271217C00660000
650 C25.30+3.69%3535,70709-21TSLA271217C00650000
640 C26.50+2.47%1646609-21TSLA271217C00640000
630 C27.72+3.43%279109-17TSLA271217C00630000
620 C28.17+0.61%23,15409-21TSLA271217C00620000
610 C27.50+5.16%152809-18TSLA271217C00610000
600 C31.35+12.93%567,91609-21TSLA271217C00600000
590 C32.40+10.02%151109-21TSLA271217C00590000
580 C34.47+12.39%235709-21TSLA271217C00580000
570 C35.25+9.47%539409-21TSLA271217C00570000
560 C36.90+7.42%652209-21TSLA271217C00560000
550 C38.35+7.57%161,45209-21TSLA271217C00550000
540 C40.35+5.22%752309-21TSLA271217C00540000
530 C42.10+4.78%181,51809-21TSLA271217C00530000
520 C44.05+3.89%1188409-21TSLA271217C00520000
510 C46.35+10.10%291,43609-21TSLA271217C00510000
500 C48.72+9.48%1108,90409-21TSLA271217C00500000
490 C50.45+10.30%3253709-21TSLA271217C00490000
480 C53.50+10.20%2457,02409-21TSLA271217C00480000
470 C56.93+10.78%21,31309-21TSLA271217C00470000
460 C60.05+17.51%12,30909-21TSLA271217C00460000
450 C61.26+9.20%246,16809-21TSLA271217C00450000
440 C63.81+9.39%91,05409-21TSLA271217C00440000
430 C67.17+7.90%102,14909-21TSLA271217C00430000
420 C70.25+8.08%191,11209-21TSLA271217C00420000
410 C74.30+9.02%181,31309-21TSLA271217C00410000
400 C78.05+8.75%1156,43209-21TSLA271217C00400000
390 C82.55+9.29%385509-21TSLA271217C00390000
380 C85.21+7.68%1170309-21TSLA271217C00380000
370 C89.91+7.10%243,53209-21TSLA271217C00370000
360 C94.17+7.81%101,29009-21TSLA271217C00360000
350 C98.10+5.77%265,85709-21TSLA271217C00350000
340 C104.30+7.53%51,10309-21TSLA271217C00340000
330 C100.45-5.73%191,33009-18TSLA271217C00330000
320 C114.85+5.02%11,05209-21TSLA271217C00320000
310 C119.30+7.72%11,51909-21TSLA271217C00310000
300 C126.25+8.21%245,44209-21TSLA271217C00300000
290 C131.06+7.51%301,94409-21TSLA271217C00290000
280 C138.00+2.37%279909-21TSLA271217C00280000
270 C132.50-1.95%11,47409-16TSLA271217C00270000
260 C151.50+1.00%168209-21TSLA271217C00260000
250 C157.20+4.80%84,38709-21TSLA271217C00250000
240 C165.80+2.31%51,34709-21TSLA271217C00240000
230 C166.58+8.17%162009-17TSLA271217C00230000
220 C180.97+6.39%181,16509-21TSLA271217C00220000
210 C169.02-4.70%260109-04TSLA271217C00210000
200 C196.15+6.03%551,75509-21TSLA271217C00200000
195 C184.11-3.71%110809-16TSLA271217C00195000
190 C204.63+10.94%155609-21TSLA271217C00190000
185 C191.25+6.75%115209-01TSLA271217C00185000
180 C209.95+4.18%260109-17TSLA271217C00180000
175 C209.02-4.93%13,73209-10TSLA271217C00175000
170 C198.25+4.73%19708-25TSLA271217C00170000
165 C213.80+29.38%119909-16TSLA271217C00165000
160 C219.30-0.28%118609-16TSLA271217C00160000
155 C200.00-1.36%24908-18TSLA271217C00155000
150 C230.73+4.32%33,08609-17TSLA271217C00150000
145 C234.54+9.37%121509-10TSLA271217C00145000
140 C251.17-5.30%125006-24TSLA271217C00140000
135 C222.90+22.25%22,20308-26TSLA271217C00135000
130 C227.60-14.96%213208-26TSLA271217C00130000
125 C240.27-10.23%11,51709-04TSLA271217C00125000
120 C266.45-15.87%1232707-22TSLA271217C00120000
115 C275.65+2.24%19304-30TSLA271217C00115000
110 C259.20-6.09%217209-16TSLA271217C00110000
105 C246.34-1.60%432108-20TSLA271217C00105000
100 C284.00+3.90%11,90409-21TSLA271217C00100000
95 C255.19-1.63%436608-20TSLA271217C00095000
90 C259.86-1.55%436308-20TSLA271217C00090000
85 C229.06-21.09%81,22107-31TSLA271217C00085000
80 C268.76-1.59%444108-20TSLA271217C00080000
75 C306.55+10.63%21,61706-24TSLA271217C00075000
70 C269.99-13.39%17207-23TSLA271217C00070000
65 C262.38-31.67%15507-23TSLA271217C00065000
60 C254.50-0.84%22,56808-03TSLA271217C00060000
55 C341.28-2.03%204604-15TSLA271217C00055000
50 C311.75+5.75%12,40609-16TSLA271217C00050000
45 C320.55-15.86%44303-27TSLA271217C00045000
40 C344.12+4.47%15609-03TSLA271217C00040000
35 C322.37+16.21%293108-25TSLA271217C00035000
30 C423.66-6.08%44,77812-31TSLA271217C00030000
25 C353.47-2.68%72,08806-24TSLA271217C00025000
20 C356.38-15.35%813406-25TSLA271217C00020000
15 C339.42-13.72%558609-04TSLA271217C00015000
10 C344.02-0.58%33,30209-04TSLA271217C00010000
5 C357.35-1.02%140,24509-16TSLA271217C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P667.73+16.20%1508-04TSLA271217P00990000
980 P537.34-15.84%292105-14TSLA271217P00980000
970 P527.80-4.86%4205-14TSLA271217P00970000
960 P540.58+3.68%12406-01TSLA271217P00960000
950 P546.80+7.31%11206-08TSLA271217P00950000
940 P545.70+2.72%1104-17TSLA271217P00940000
930 P575.95+6.82%35908-24TSLA271217P00930000
920 P514.15-3.04%31706-16TSLA271217P00920000
910 P489.58-0.66%1406-02TSLA271217P00910000
900 P497.27-2.27%15106-17TSLA271217P00900000
890 P485.39+1.99%5507-06TSLA271217P00890000
880 P496.29+6.96%1306-23TSLA271217P00880000
870 P453.75-0.79%1806-02TSLA271217P00870000
860 P426.60-5.07%22305-27TSLA271217P00860000
850 P525.69+25.99%221507-23TSLA271217P00850000
840 P407.95+0.41%10805-27TSLA271217P00840000
830 P413.95-2.67%1105-08TSLA271217P00830000
820 P440.05+0.16%118503-23TSLA271217P00820000
810 P493.55+22.91%161107-23TSLA271217P00810000
800 P452.10-5.37%12608-19TSLA271217P00800000
790 P465.60+23.60%322207-23TSLA271217P00790000
780 P455.55+28.89%312007-23TSLA271217P00780000
770 P445.50+21.56%815407-23TSLA271217P00770000
760 P443.55+26.95%332207-23TSLA271217P00760000
750 P434.20+22.03%386107-23TSLA271217P00750000
740 P353.50-1.24%224905-05TSLA271217P00740000
730 P354.00+13.26%121107-22TSLA271217P00730000
720 P342.60-7.47%214604-30TSLA271217P00720000
710 P378.00-2.83%1108-07TSLA271217P00710000
700 P328.00-2.38%223109-21TSLA271217P00700000
690 P320.88-1.67%116209-03TSLA271217P00690000
680 P328.25+12.80%315808-24TSLA271217P00680000
670 P320.30-0.77%112408-31TSLA271217P00670000
660 P292.87-1.89%157609-03TSLA271217P00660000
650 P305.27-1.58%127508-21TSLA271217P00650000
640 P269.51-2.67%124009-21TSLA271217P00640000
630 P260.85-2.47%118309-21TSLA271217P00630000
620 P260.33-1.89%144209-17TSLA271217P00620000
610 P251.00-11.66%111609-08TSLA271217P00610000
600 P237.78-1.74%171809-17TSLA271217P00600000
590 P247.17+5.71%214708-25TSLA271217P00590000
580 P198.00-15.65%5021806-01TSLA271217P00580000
570 P245.78-7.95%214208-11TSLA271217P00570000
560 P218.85-7.70%219108-24TSLA271217P00560000
550 P189.15-9.81%140309-03TSLA271217P00550000
540 P190.93+0.12%124409-11TSLA271217P00540000
530 P174.38-8.71%120209-21TSLA271217P00530000
520 P178.80-4.72%230008-31TSLA271217P00520000
510 P160.12-6.36%178909-03TSLA271217P00510000
500 P150.10-5.42%21,01509-21TSLA271217P00500000
490 P141.56-5.34%345,41309-21TSLA271217P00490000
480 P142.94-4.26%61,11909-18TSLA271217P00480000
470 P143.05+10.51%2142609-04TSLA271217P00470000
460 P131.26-0.07%171,05909-16TSLA271217P00460000
450 P113.40-5.70%22,82309-21TSLA271217P00450000
440 P111.84-3.59%31,51709-17TSLA271217P00440000
430 P99.85-4.76%21,33109-21TSLA271217P00430000
420 P93.60-5.93%213,92809-21TSLA271217P00420000
410 P86.80-9.58%21,73709-21TSLA271217P00410000
400 P80.90-4.99%77,08509-21TSLA271217P00400000
390 P74.49-6.95%511,00309-21TSLA271217P00390000
380 P69.45-6.15%21,02209-21TSLA271217P00380000
370 P63.25-7.66%101,99709-21TSLA271217P00370000
360 P58.50-6.77%141,80609-21TSLA271217P00360000
350 P53.30-7.63%4216,22009-21TSLA271217P00350000
340 P48.60-5.04%62,40309-21TSLA271217P00340000
330 P44.44-7.13%182,90909-21TSLA271217P00330000
320 P40.16-7.78%405,04409-21TSLA271217P00320000
310 P36.20-6.46%21,88109-21TSLA271217P00310000
300 P32.28-8.30%1899,83309-21TSLA271217P00300000
290 P28.87-8.06%66,13709-21TSLA271217P00290000
280 P25.55-9.07%36,74809-21TSLA271217P00280000
270 P22.66-7.59%531,56109-21TSLA271217P00270000
260 P19.83-6.90%451,61309-21TSLA271217P00260000
250 P17.40-8.66%189,30809-21TSLA271217P00250000
240 P15.03-7.34%61,61909-21TSLA271217P00240000
230 P14.22-4.37%104,09509-17TSLA271217P00230000
220 P11.25-9.20%6711,55009-21TSLA271217P00220000
210 P9.55-9.31%101,38509-21TSLA271217P00210000
200 P8.19-7.46%987,41209-21TSLA271217P00200000
195 P7.48-7.54%2434109-21TSLA271217P00195000
190 P7.55-3.21%11,80209-18TSLA271217P00190000
185 P6.38-9.50%562909-21TSLA271217P00185000
180 P5.80-11.45%11,16709-21TSLA271217P00180000
175 P5.27-6.73%63,79509-21TSLA271217P00175000
170 P4.85-10.19%14,62309-21TSLA271217P00170000
165 P4.45-7.29%15,58609-21TSLA271217P00165000
160 P4.03-9.03%113,62609-21TSLA271217P00160000
155 P4.15+8.64%170709-11TSLA271217P00155000
150 P3.38-5.59%710,94209-21TSLA271217P00150000
145 P3.35+1.52%140709-09TSLA271217P00145000
140 P2.95-4.84%135609-18TSLA271217P00140000
135 P2.75+0.73%2428809-14TSLA271217P00135000
130 P2.31-9.77%133309-21TSLA271217P00130000
125 P2.04-9.33%211,24809-21TSLA271217P00125000
120 P2.11+5.50%976409-14TSLA271217P00120000
115 P1.87+4.47%119109-16TSLA271217P00115000
110 P1.64+1.86%21,29609-21TSLA271217P00110000
105 P1.53+1.32%6026409-04TSLA271217P00105000
100 P1.250.00%23,29109-21TSLA271217P00100000
95 P1.16+30.34%136609-21TSLA271217P00095000
90 P1.09+4.81%1062209-08TSLA271217P00090000
85 P0.87-6.45%353309-18TSLA271217P00085000
80 P0.78-4.88%134909-18TSLA271217P00080000
75 P0.79-4.82%61,31808-19TSLA271217P00075000
70 P0.60-7.69%6021909-21TSLA271217P00070000
65 P0.60+13.21%713109-14TSLA271217P00065000
60 P0.50-9.09%149108-31TSLA271217P00060000
55 P0.400.00%221609-11TSLA271217P00055000
50 P0.48+26.32%1099709-16TSLA271217P00050000
45 P0.35-23.91%228208-19TSLA271217P00045000
40 P0.20-4.76%263609-09TSLA271217P00040000
35 P0.17-10.53%1,9212,48409-14TSLA271217P00035000
30 P0.12-20.00%301,60408-27TSLA271217P00030000
25 P0.11-15.38%21,64709-21TSLA271217P00025000
20 P0.07-41.67%72,94709-21TSLA271217P00020000
15 P0.06+20.00%11,60109-11TSLA271217P00015000
10 P0.04-20.00%12,50709-04TSLA271217P00010000
5 P0.01-50.00%28,67509-09TSLA271217P00005000


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