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
Sep 22, 2026 1:18:37 PM EDT
379.00USD+0.986%(+3.70)17,341,209
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,497119,33829,64966,648


TSLA Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

TSLA Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSLA Jan 21, 2028 Exp. - Max Pain @ $380.00

Puts
Calls


TSLA Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
990 C9.28+6.67%856,37609-21TSLA280121C00990000
980 C9.77+2.52%172409-21TSLA280121C00980000
970 C10.00+9.29%177909-21TSLA280121C00970000
960 C10.10-9.42%147509-21TSLA280121C00960000
950 C9.80-3.92%52,28609-18TSLA280121C00950000
940 C10.80+8.00%25,09809-21TSLA280121C00940000
930 C10.15-9.78%51,54009-18TSLA280121C00930000
920 C11.33-6.44%31,56509-21TSLA280121C00920000
910 C11.48-7.34%491,21109-14TSLA280121C00910000
900 C11.95+6.70%5275,95809-21TSLA280121C00900000
890 C12.32+2.67%111,29209-21TSLA280121C00890000
880 C13.00-3.85%393309-21TSLA280121C00880000
870 C12.40+0.81%621409-16TSLA280121C00870000
860 C13.85+3.36%137809-21TSLA280121C00860000
850 C13.38-1.98%16,00909-18TSLA280121C00850000
840 C13.35-5.99%11,74709-18TSLA280121C00840000
830 C13.90-3.47%62,14109-18TSLA280121C00830000
820 C15.85+11.62%131509-21TSLA280121C00820000
810 C15.75+7.51%52,26909-21TSLA280121C00810000
800 C16.48+10.09%727,45609-21TSLA280121C00800000
790 C16.31-17.00%64,13809-17TSLA280121C00790000
780 C17.55+3.24%138009-21TSLA280121C00780000
770 C18.15+8.68%136809-21TSLA280121C00770000
760 C18.40+6.36%252009-21TSLA280121C00760000
750 C19.45+3.24%42,06809-21TSLA280121C00750000
740 C20.15+3.60%11,93109-21TSLA280121C00740000
730 C20.10+6.86%12,43109-17TSLA280121C00730000
720 C20.80+4.00%1884809-17TSLA280121C00720000
710 C22.40+2.75%154509-21TSLA280121C00710000
700 C23.25+9.67%944,60209-21TSLA280121C00700000
690 C24.10+1.47%11,29009-21TSLA280121C00690000
680 C23.00-4.37%369709-18TSLA280121C00680000
670 C23.69-4.86%563309-18TSLA280121C00670000
660 C24.65-5.56%248309-18TSLA280121C00660000
650 C27.65+7.17%111,46609-21TSLA280121C00650000
640 C28.15+3.49%157809-18TSLA280121C00640000
630 C30.37+4.01%268409-21TSLA280121C00630000
620 C30.99+1.27%334909-21TSLA280121C00620000
610 C32.25+2.87%1193409-21TSLA280121C00610000
600 C34.05+9.49%413,81609-21TSLA280121C00600000
590 C35.45+4.26%153209-21TSLA280121C00590000
580 C37.55+6.22%159309-21TSLA280121C00580000
570 C38.64+10.72%441,73609-21TSLA280121C00570000
560 C37.39-2.25%552309-18TSLA280121C00560000
550 C42.40+11.23%322,46009-21TSLA280121C00550000
540 C41.85+0.60%967009-18TSLA280121C00540000
530 C45.20+2.52%153709-21TSLA280121C00530000
520 C47.40+3.38%21,99009-21TSLA280121C00520000
510 C46.15-2.53%33,56109-18TSLA280121C00510000
500 C52.35+9.75%1327,70109-21TSLA280121C00500000
490 C51.50-0.29%1097509-18TSLA280121C00490000
480 C56.25+9.78%81,53409-21TSLA280121C00480000
470 C59.85+10.65%877809-21TSLA280121C00470000
460 C61.42+9.29%21,03209-21TSLA280121C00460000
450 C64.91+8.18%303,45509-21TSLA280121C00450000
440 C68.00+9.32%61,22909-21TSLA280121C00440000
430 C70.40+3.83%71,39809-21TSLA280121C00430000
420 C75.00+6.41%92,28109-21TSLA280121C00420000
410 C76.85+7.75%987309-21TSLA280121C00410000
400 C80.20+8.45%745,91209-21TSLA280121C00400000
390 C85.20+9.16%1668609-21TSLA280121C00390000
380 C87.45-0.51%101,35509-21TSLA280121C00380000
370 C93.63+8.49%2957109-21TSLA280121C00370000
360 C99.50+9.62%263609-21TSLA280121C00360000
350 C102.95+7.46%102,91109-21TSLA280121C00350000
340 C107.72+1.15%351309-21TSLA280121C00340000
330 C113.00+5.86%81,45909-21TSLA280121C00330000
320 C118.00+2.12%41,24309-21TSLA280121C00320000
310 C108.37-7.07%243609-15TSLA280121C00310000
300 C129.65+8.11%414,62609-21TSLA280121C00300000
290 C135.00+8.00%52,07809-21TSLA280121C00290000
280 C141.50+8.85%145109-21TSLA280121C00280000
270 C140.37-2.86%116509-18TSLA280121C00270000
260 C151.80+5.20%113709-21TSLA280121C00260000
250 C161.25+7.36%51,12009-21TSLA280121C00250000
240 C149.85-6.75%126509-15TSLA280121C00240000
230 C178.00+8.02%112209-21TSLA280121C00230000
220 C176.74+1.38%117509-18TSLA280121C00220000
210 C180.00-3.05%16009-14TSLA280121C00210000
200 C198.07+6.28%6367809-21TSLA280121C00200000
195 C185.00+2.46%24509-04TSLA280121C00195000
190 C190.50-1.42%14309-14TSLA280121C00190000
185 C202.05-0.61%23309-17TSLA280121C00185000
180 C203.14+5.31%1111709-08TSLA280121C00180000
175 C200.20+21.33%204009-15TSLA280121C00175000
170 C213.01+23.84%115508-21TSLA280121C00170000
165 C00%0TSLA280121C00165000
160 C224.38+2.82%19509-17TSLA280121C00160000
155 C217.750%2208-24TSLA280121C00155000
150 C235.72+0.74%110609-09TSLA280121C00150000
140 C244.37-3.57%134309-09TSLA280121C00140000
130 C229.22+19.40%29808-19TSLA280121C00130000
120 C205.85-21.59%26507-24TSLA280121C00120000
110 C278.94-15.17%25107-21TSLA280121C00110000
100 C286.10+2.54%151,69509-21TSLA280121C00100000
90 C285.12-10.34%1608-31TSLA280121C00090000
80 C270.00+7.63%2708-20TSLA280121C00080000
70 C259.45-18.78%1507-23TSLA280121C00070000
60 C317.25+25.83%135609-17TSLA280121C00060000
50 C302.84+7.53%119308-19TSLA280121C00050000
45 C353.08-2.18%72003-13TSLA280121C00045000
40 C330.35+19.67%375309-17TSLA280121C00040000
35 C312.50-17.00%301204-10TSLA280121C00035000
30 C300.39-22.36%55108-04TSLA280121C00030000
25 C304.84+6.96%54008-04TSLA280121C00025000
20 C324.15-15.77%21604-10TSLA280121C00020000
15 C335.62-15.18%2808-24TSLA280121C00015000
10 C357.66+5.06%1021408-31TSLA280121C00010000
5 C369.84+3.68%615,98209-21TSLA280121C00005000
Puts
StrikePriceChangeVolOILastContract Name
990 P668.22+14.20%22007-23TSLA280121P00990000
980 P537.45-6.45%8805-14TSLA280121P00980000
970 P530.55-6.61%4405-14TSLA280121P00970000
960 P552.40+0.70%710402-17TSLA280121P00960000
950 P550.55+4.94%1204606-17TSLA280121P00950000
940 P577.05+6.36%4709-16TSLA280121P00940000
930 P532.63+0.26%7705-19TSLA280121P00930000
920 P506.36-7.46%2206-30TSLA280121P00920000
910 P489.68-1.52%1105-21TSLA280121P00910000
900 P528.00+8.17%101009-17TSLA280121P00900000
890 P455.75+0.45%122905-27TSLA280121P00890000
880 P563.55+23.56%201007-23TSLA280121P00880000
870 P435.90-11.47%4405-14TSLA280121P00870000
860 P543.55+19.93%442907-23TSLA280121P00860000
850 P525.40+11.64%1177807-23TSLA280121P00850000
840 P477.45-8.81%22709-16TSLA280121P00840000
830 P400.05-18.04%2505-27TSLA280121P00830000
820 P429.93-2.12%5305-05TSLA280121P00820000
810 P430.50-0.66%665404-01TSLA280121P00810000
800 P436.30-0.42%1209-18TSLA280121P00800000
790 P410.45+8.27%4603-19TSLA280121P00790000
780 P463.35+14.58%725007-23TSLA280121P00780000
770 P399.05+4.19%119206-24TSLA280121P00770000
760 P399.03-9.71%2209-08TSLA280121P00760000
750 P403.41-9.18%7708-19TSLA280121P00750000
740 P432.07+23.01%12815507-24TSLA280121P00740000
730 P345.85+0.36%159006-09TSLA280121P00730000
720 P346.25-0.03%115206-24TSLA280121P00720000
710 P405.25+1.91%185307-29TSLA280121P00710000
700 P339.61+1.64%115609-16TSLA280121P00700000
690 P375.19+0.38%909907-24TSLA280121P00690000
680 P375.40+1.98%1814307-29TSLA280121P00680000
670 P362.73-0.31%421107-31TSLA280121P00670000
660 P340.32+0.16%2017707-24TSLA280121P00660000
650 P282.50-2.75%128809-21TSLA280121P00650000
640 P270.25+3.75%262106-18TSLA280121P00640000
630 P282.31-8.40%47008-24TSLA280121P00630000
620 P256.50-12.14%155809-17TSLA280121P00620000
610 P247.63-0.23%83407-22TSLA280121P00610000
600 P246.34+3.63%232,07209-18TSLA280121P00600000
590 P273.62+19.88%219507-23TSLA280121P00590000
580 P226.50+5.03%113309-10TSLA280121P00580000
570 P217.82+5.02%17109-10TSLA280121P00570000
560 P216.55+4.81%1011508-21TSLA280121P00560000
550 P197.35-2.40%131209-18TSLA280121P00550000
540 P192.55-4.12%114609-08TSLA280121P00540000
530 P192.58+10.18%144909-04TSLA280121P00530000
520 P177.00+5.97%2075109-16TSLA280121P00520000
510 P167.85-0.06%21,26809-18TSLA280121P00510000
500 P151.25-5.47%24,43909-21TSLA280121P00500000
490 P149.55-4.13%2079809-18TSLA280121P00490000
480 P143.95-1.97%751409-18TSLA280121P00480000
470 P139.15-3.97%2084809-14TSLA280121P00470000
460 P121.87-3.71%656909-21TSLA280121P00460000
450 P115.00-3.70%353,18609-21TSLA280121P00450000
440 P109.00-5.22%380309-21TSLA280121P00440000
430 P101.48-5.95%31,44709-21TSLA280121P00430000
420 P95.20-6.44%32,92409-21TSLA280121P00420000
410 P93.20-5.31%472909-17TSLA280121P00410000
400 P82.40-7.10%1033,26509-21TSLA280121P00400000
390 P77.00-7.99%190709-21TSLA280121P00390000
380 P70.95-7.56%241,29409-21TSLA280121P00380000
370 P65.86-6.71%33,92709-21TSLA280121P00370000
360 P60.00-7.69%31,43709-21TSLA280121P00360000
350 P55.30-7.25%94,62109-21TSLA280121P00350000
340 P50.55-7.67%31,08309-21TSLA280121P00340000
330 P46.30-6.84%72,65809-21TSLA280121P00330000
320 P41.80-7.11%123,22709-21TSLA280121P00320000
310 P37.75-6.79%91,42209-21TSLA280121P00310000
300 P34.00-7.81%1368,69809-21TSLA280121P00300000
290 P30.48-6.22%62,03509-21TSLA280121P00290000
280 P27.20-7.95%91,94709-21TSLA280121P00280000
270 P24.00-6.07%51,46709-21TSLA280121P00270000
260 P21.09-8.70%31,18509-21TSLA280121P00260000
250 P18.55-8.53%45,93909-21TSLA280121P00250000
240 P16.15-7.45%1896009-21TSLA280121P00240000
230 P15.50+2.92%175809-18TSLA280121P00230000
220 P13.40-1.98%21,07009-18TSLA280121P00220000
210 P11.15-5.11%180509-17TSLA280121P00210000
200 P8.90-7.29%574,51909-21TSLA280121P00200000
195 P8.15-14.30%325809-21TSLA280121P00195000
190 P7.60-10.59%5245509-21TSLA280121P00190000
185 P7.80-2.01%26309-16TSLA280121P00185000
180 P6.75-6.25%184709-18TSLA280121P00180000
175 P6.75+2.27%27509-16TSLA280121P00175000
170 P5.35-11.57%344009-21TSLA280121P00170000
165 P5.25+0.96%1809-18TSLA280121P00165000
160 P4.98-4.05%11,70009-15TSLA280121P00160000
155 P4.55-1.94%21109-16TSLA280121P00155000
150 P3.95-7.28%281709-18TSLA280121P00150000
140 P3.27-3.82%226509-18TSLA280121P00140000
130 P2.57-3.38%1661409-21TSLA280121P00130000
120 P2.12+4.95%163309-21TSLA280121P00120000
110 P1.76-1.68%1075909-21TSLA280121P00110000
100 P1.64+15.49%12,90809-21TSLA280121P00100000
90 P1.12+4.67%2413309-21TSLA280121P00090000
80 P0.90+3.45%227909-21TSLA280121P00080000
70 P0.68-2.86%238709-21TSLA280121P00070000
60 P0.52-23.53%129408-27TSLA280121P00060000
50 P0.38-5.00%62,19109-17TSLA280121P00050000
45 P0.50+2.04%16807-29TSLA280121P00045000
40 P0.30-31.82%561308-12TSLA280121P00040000
35 P0.14-30.00%241209-15TSLA280121P00035000
30 P0.13-48.00%522809-01TSLA280121P00030000
25 P0.13-43.48%442209-21TSLA280121P00025000
20 P0.08+60.00%246909-18TSLA280121P00020000
15 P0.09+80.00%65007-27TSLA280121P00015000
10 P0.06-25.00%243807-23TSLA280121P00010000
5 P0.03+200.00%13,05309-14TSLA280121P00005000


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