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 1:18:15 PM EDT
378.89USD+0.958%(+3.59)17,341,430
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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
43,687125,39967,18694,012


TSLA Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

TSLA Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

TSLA Dec 15, 2028 Exp. - Max Pain @ $420.00

Puts
Calls


TSLA Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C31.13+8.66%2635,01909-21TSLA281215C00900000
890 C31.57+4.92%438009-21TSLA281215C00890000
880 C32.45-0.15%119509-21TSLA281215C00880000
870 C33.45+5.35%2212,05009-21TSLA281215C00870000
860 C32.25+5.05%12,24209-18TSLA281215C00860000
850 C34.69+6.15%331,46709-21TSLA281215C00850000
840 C33.00-3.65%1449409-18TSLA281215C00840000
830 C37.40+13.85%123709-21TSLA281215C00830000
820 C37.06+5.73%556109-21TSLA281215C00820000
810 C36.95+0.27%144909-18TSLA281215C00810000
800 C39.00+7.14%3421,16209-21TSLA281215C00800000
790 C38.55-1.78%51,25709-17TSLA281215C00790000
780 C40.60+6.01%2055809-21TSLA281215C00780000
770 C41.48-3.65%555909-21TSLA281215C00770000
760 C41.83+2.40%1169709-21TSLA281215C00760000
750 C43.45+7.42%143,00509-21TSLA281215C00750000
740 C44.55+1.02%437009-21TSLA281215C00740000
730 C45.75+2.35%126309-21TSLA281215C00730000
720 C46.55+6.52%833,28209-21TSLA281215C00720000
710 C47.50+1.50%2059209-21TSLA281215C00710000
700 C48.81+7.51%242,84109-21TSLA281215C00700000
690 C50.31+6.82%162009-21TSLA281215C00690000
680 C51.50+7.40%176009-21TSLA281215C00680000
670 C53.70+1.99%173309-21TSLA281215C00670000
660 C54.09+3.66%878809-21TSLA281215C00660000
650 C57.05+10.78%12,64609-21TSLA281215C00650000
640 C52.33-4.94%158309-18TSLA281215C00640000
630 C58.25-0.24%21,02709-21TSLA281215C00630000
620 C59.85+5.13%782309-21TSLA281215C00620000
610 C61.70+5.38%140709-21TSLA281215C00610000
600 C63.79+7.05%5611,93409-21TSLA281215C00600000
590 C61.70-1.03%286209-18TSLA281215C00590000
580 C66.76+4.17%10267609-21TSLA281215C00580000
570 C68.30+8.10%350709-21TSLA281215C00570000
560 C64.25-6.40%46,14909-16TSLA281215C00560000
550 C72.53+5.50%71,10109-21TSLA281215C00550000
540 C74.55+5.37%3663109-21TSLA281215C00540000
530 C76.70+5.43%81,32709-21TSLA281215C00530000
520 C78.85+8.31%1175909-21TSLA281215C00520000
510 C81.15+5.39%31,11809-21TSLA281215C00510000
500 C83.50+5.63%1065,73609-21TSLA281215C00500000
490 C87.75+10.56%11,20309-21TSLA281215C00490000
480 C88.27+8.31%3576809-21TSLA281215C00480000
470 C92.49+9.00%1161609-21TSLA281215C00470000
460 C93.75+3.50%349609-21TSLA281215C00460000
450 C96.83+6.06%597,45609-21TSLA281215C00450000
440 C100.50+7.13%111,34209-21TSLA281215C00440000
430 C101.27+4.35%1885409-21TSLA281215C00430000
420 C106.00+6.05%411,46409-21TSLA281215C00420000
410 C108.25+3.64%2050309-21TSLA281215C00410000
400 C113.40+7.34%788,78909-21TSLA281215C00400000
390 C117.70+4.76%101,57409-21TSLA281215C00390000
380 C120.36+6.51%103,46709-21TSLA281215C00380000
370 C124.00+6.67%71,00509-21TSLA281215C00370000
360 C128.17+6.17%111,02809-21TSLA281215C00360000
350 C132.70+6.16%553,51409-21TSLA281215C00350000
340 C135.64+4.94%169,43109-21TSLA281215C00340000
330 C143.00+8.10%599009-21TSLA281215C00330000
320 C145.11+5.94%151,39209-21TSLA281215C00320000
310 C149.56+6.56%1411,04909-21TSLA281215C00310000
300 C155.90+7.52%476,19309-21TSLA281215C00300000
290 C161.10+6.41%235409-21TSLA281215C00290000
280 C165.00+9.31%440409-21TSLA281215C00280000
270 C173.00+4.85%139109-21TSLA281215C00270000
260 C176.83+4.20%537609-21TSLA281215C00260000
250 C181.60+6.20%991,03709-21TSLA281215C00250000
240 C187.80+4.92%11228409-21TSLA281215C00240000
230 C192.60+2.14%314409-21TSLA281215C00230000
220 C201.40+4.06%121209-21TSLA281215C00220000
210 C208.15+3.61%116509-21TSLA281215C00210000
200 C215.50+6.58%13,23509-21TSLA281215C00200000
195 C209.93-0.97%111109-17TSLA281215C00195000
190 C221.68+7.12%116309-21TSLA281215C00190000
185 C202.12-2.33%15309-04TSLA281215C00185000
180 C220.17+3.32%130909-18TSLA281215C00180000
175 C215.38+1.77%114609-15TSLA281215C00175000
170 C232.00+4.06%910509-17TSLA281215C00170000
165 C233.62+4.04%142709-17TSLA281215C00165000
160 C239.29+4.82%1517009-17TSLA281215C00160000
155 C243.15+0.27%261309-17TSLA281215C00155000
150 C233.15-1.56%294509-16TSLA281215C00150000
140 C250.16+0.06%121809-17TSLA281215C00140000
130 C245.50+14.69%566008-27TSLA281215C00130000
120 C270.60+7.30%209009-17TSLA281215C00120000
110 C264.20+1.50%211609-15TSLA281215C00110000
100 C296.00+5.58%11,37309-21TSLA281215C00100000
90 C291.87-1.45%662309-17TSLA281215C00090000
80 C300.45+5.49%83409-17TSLA281215C00080000
70 C292.63+21.06%12609-02TSLA281215C00070000
60 C302.87+10.97%11408-27TSLA281215C00060000
50 C324.60+7.23%14809-17TSLA281215C00050000
45 C315.09+2.46%35408-24TSLA281215C00045000
40 C332.55+5.74%11108-31TSLA281215C00040000
35 C322.47+8.18%2708-25TSLA281215C00035000
30 C286.37-4.57%2207-24TSLA281215C00030000
25 C286.00+1.78%13007-30TSLA281215C00025000
20 C337.52+11.09%52408-28TSLA281215C00020000
15 C339.38-0.97%2109-02TSLA281215C00015000
10 C366.61+6.74%21709-03TSLA281215C00010000
5 C371.92+3.76%3068,29309-21TSLA281215C00005000
Puts
StrikePriceChangeVolOILastContract Name
900 P523.22-3.66%5509-21TSLA281215P00900000
890 P550.50+0.54%151008-20TSLA281215P00890000
880 P555.60+14.84%39507-23TSLA281215P00880000
870 P557.55+1.80%2207-27TSLA281215P00870000
860 P543.55+20.16%634807-23TSLA281215P00860000
850 P484.29+0.43%171209-10TSLA281215P00850000
840 P529.10+20.69%1107-24TSLA281215P00840000
830 P524.13+1.33%42707-27TSLA281215P00830000
820 P458.71-7.61%2108-21TSLA281215P00820000
810 P475.00-2.38%14308-18TSLA281215P00810000
800 P442.44+3.74%1809-14TSLA281215P00800000
790 P436.07-9.81%1208-28TSLA281215P00790000
780 P403.81+11.26%22606-18TSLA281215P00780000
770 P394.77+2.70%28306-18TSLA281215P00770000
760 P389.15-2.01%524909-21TSLA281215P00760000
750 P379.80-1.29%117509-21TSLA281215P00750000
740 P388.85+1.82%116009-04TSLA281215P00740000
730 P366.88-7.33%1013009-17TSLA281215P00730000
720 P394.00-1.59%67608-07TSLA281215P00720000
710 P347.59-7.16%28409-17TSLA281215P00710000
700 P331.18-4.35%117409-21TSLA281215P00700000
690 P379.90+17.07%67207-24TSLA281215P00690000
680 P320.50-7.53%214709-03TSLA281215P00680000
670 P304.05-9.88%57709-03TSLA281215P00670000
660 P317.70-3.61%22008-27TSLA281215P00660000
650 P299.10-5.65%13709-15TSLA281215P00650000
640 P291.00-6.25%16,03608-31TSLA281215P00640000
630 P285.31-1.08%25,32109-15TSLA281215P00630000
620 P260.36-4.89%103,83409-21TSLA281215P00620000
610 P262.80-2.50%44,97409-08TSLA281215P00610000
600 P244.00-3.84%310,44409-21TSLA281215P00600000
590 P240.00-1.80%18309-17TSLA281215P00590000
580 P273.43+20.25%331807-23TSLA281215P00580000
570 P229.30-1.33%31,53909-10TSLA281215P00570000
560 P221.00-3.43%4336509-11TSLA281215P00560000
550 P203.78-3.63%21,08609-21TSLA281215P00550000
540 P195.80-4.14%2314709-21TSLA281215P00540000
530 P188.76-3.14%4513909-21TSLA281215P00530000
520 P181.16-3.77%228,56109-21TSLA281215P00520000
510 P184.00-18.31%243708-31TSLA281215P00510000
500 P166.50-2.32%365,62709-21TSLA281215P00500000
490 P163.54-2.14%12,13709-18TSLA281215P00490000
480 P155.36-3.74%1536409-18TSLA281215P00480000
470 P151.89+0.36%139409-11TSLA281215P00470000
460 P137.20-4.84%6042109-21TSLA281215P00460000
450 P130.50-4.74%41,67409-21TSLA281215P00450000
440 P124.46-2.38%178409-21TSLA281215P00440000
430 P122.30-4.00%374909-17TSLA281215P00430000
420 P111.71-2.05%201,09309-21TSLA281215P00420000
410 P105.60-3.63%191,87009-21TSLA281215P00410000
400 P98.80-4.40%113,15609-21TSLA281215P00400000
390 P93.54-4.70%432,33109-21TSLA281215P00390000
380 P87.50-4.86%111,62809-21TSLA281215P00380000
370 P81.57-5.81%151,20909-21TSLA281215P00370000
360 P76.15-4.57%311,65809-21TSLA281215P00360000
350 P71.35-5.14%313,81809-21TSLA281215P00350000
340 P66.27-5.56%12,07709-21TSLA281215P00340000
330 P61.50-5.67%41,46009-21TSLA281215P00330000
320 P56.78-3.99%474,13409-21TSLA281215P00320000
310 P52.40-4.55%124,05009-21TSLA281215P00310000
300 P48.15-5.66%486,89009-21TSLA281215P00300000
290 P43.92-4.98%622,70609-21TSLA281215P00290000
280 P40.00-5.01%774,29809-21TSLA281215P00280000
270 P36.40-5.82%122,15209-21TSLA281215P00270000
260 P32.87-5.98%83,10409-21TSLA281215P00260000
250 P29.93-4.92%3011,95509-21TSLA281215P00250000
240 P26.48-5.77%131,84309-21TSLA281215P00240000
230 P23.68-5.69%52,97809-21TSLA281215P00230000
220 P21.13-4.82%1197509-21TSLA281215P00220000
210 P18.48-5.71%71,81409-21TSLA281215P00210000
200 P16.18-5.98%256,34509-21TSLA281215P00200000
195 P16.52-0.78%120009-17TSLA281215P00195000
190 P14.75-5.57%222909-18TSLA281215P00190000
185 P13.63-2.99%19409-18TSLA281215P00185000
180 P12.48-9.10%478309-21TSLA281215P00180000
175 P11.43-3.95%168,22409-21TSLA281215P00175000
170 P10.65-9.36%282609-21TSLA281215P00170000
165 P9.78-5.51%222309-21TSLA281215P00165000
160 P9.07-5.13%6462709-21TSLA281215P00160000
155 P8.50-1.73%46009-21TSLA281215P00155000
150 P7.66-6.59%6892,32109-21TSLA281215P00150000
140 P7.13+2.59%243409-14TSLA281215P00140000
130 P5.48-2.14%644009-21TSLA281215P00130000
120 P4.56-1.94%547709-21TSLA281215P00120000
110 P3.800.00%343309-21TSLA281215P00110000
100 P3.03-6.19%373,47809-21TSLA281215P00100000
90 P2.47-5.36%1526209-17TSLA281215P00090000
80 P2.02-4.72%229209-02TSLA281215P00080000
70 P1.41-4.73%213609-16TSLA281215P00070000
60 P1.00-12.28%11,86109-16TSLA281215P00060000
50 P0.69-8.00%311,56509-21TSLA281215P00050000
45 P0.65-17.72%27108-31TSLA281215P00045000
40 P0.50-3.85%131609-18TSLA281215P00040000
35 P0.49+11.36%137709-18TSLA281215P00035000
30 P0.26-31.58%440908-25TSLA281215P00030000
25 P0.20-41.18%324009-21TSLA281215P00025000
20 P0.15-16.67%5021609-21TSLA281215P00020000
15 P0.11-15.38%21,07409-18TSLA281215P00015000
10 P0.08-20.00%229209-21TSLA281215P00010000
5 P0.05+66.67%514,78609-21TSLA281215P00005000


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