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
May 16, 2025 3:59:30 PM EDT
349.84USD+2.048%(+7.02)95,895,665
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
346.66USD+1.120%(+3.84)1,625,839
After-hours
May 16, 2025 4:58:30 PM EDT
348.54USD-0.372%(-1.30)1,895,322
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,40120,0021,51148,680


TSLA Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

TSLA Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

TSLA Oct 17, 2025 Exp. - Max Pain @ $280.00

Puts
Calls


TSLA Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C6.410%1105-15TSLA251017C00700000
690 C00%0TSLA251017C00690000
680 C7.250%2205-15TSLA251017C00680000
670 C7.000%4405-15TSLA251017C00670000
660 C7.750%464605-15TSLA251017C00660000
650 C8.140%262605-15TSLA251017C00650000
640 C8.550%282805-15TSLA251017C00640000
630 C7.700%1105-15TSLA251017C00630000
620 C9.150%6605-15TSLA251017C00620000
610 C10.150%13113105-15TSLA251017C00610000
600 C10.050%232205-15TSLA251017C00600000
590 C00%0TSLA251017C00590000
580 C00%0TSLA251017C00580000
570 C12.00-7.12%531,90905-15TSLA251017C00570000
560 C12.08-12.78%819105-15TSLA251017C00560000
550 C14.09-6.07%6133105-15TSLA251017C00550000
540 C14.53-8.04%79005-15TSLA251017C00540000
530 C13.95-17.94%4013405-15TSLA251017C00530000
520 C16.30-7.91%5029905-15TSLA251017C00520000
510 C18.00-4.76%4413905-15TSLA251017C00510000
500 C18.95-3.81%17581805-15TSLA251017C00500000
495 C19.35-8.29%166105-15TSLA251017C00495000
490 C20.35-5.57%917605-15TSLA251017C00490000
485 C21.24-4.54%1035505-15TSLA251017C00485000
480 C21.10-8.46%8912805-15TSLA251017C00480000
475 C20.05-13.87%1216905-15TSLA251017C00475000
470 C22.78-7.59%11125505-15TSLA251017C00470000
465 C23.40-8.24%1,6031,98205-15TSLA251017C00465000
460 C24.50-6.13%1215105-15TSLA251017C00460000
455 C25.05-11.61%4126505-15TSLA251017C00455000
450 C26.25-6.25%1161,28305-15TSLA251017C00450000
445 C27.05-8.46%10433605-15TSLA251017C00445000
440 C27.90-7.00%5816005-15TSLA251017C00440000
435 C28.85-9.53%1516005-15TSLA251017C00435000
430 C29.95-6.87%76660605-15TSLA251017C00430000
425 C31.00-8.42%7728005-15TSLA251017C00425000
420 C31.65-9.03%3797405-15TSLA251017C00420000
415 C33.92-5.91%1752205-15TSLA251017C00415000
410 C34.85-6.19%19632605-15TSLA251017C00410000
405 C36.10-6.84%6727105-15TSLA251017C00405000
400 C37.20-6.84%3751,44705-15TSLA251017C00400000
395 C39.05-6.24%27231605-15TSLA251017C00395000
390 C39.70-7.24%9143905-15TSLA251017C00390000
385 C42.70-1.09%10359705-15TSLA251017C00385000
380 C42.40-8.52%221,03805-15TSLA251017C00380000
375 C44.80-6.72%3351305-15TSLA251017C00375000
370 C46.86-5.24%911,13305-15TSLA251017C00370000
365 C47.97-7.84%3933405-15TSLA251017C00365000
360 C50.64-5.35%3548605-15TSLA251017C00360000
355 C51.72-8.22%1228005-15TSLA251017C00355000
350 C53.55-7.74%7078105-15TSLA251017C00350000
345 C55.98-7.15%10639305-15TSLA251017C00345000
340 C58.05-6.52%2661,26105-15TSLA251017C00340000
335 C60.50-5.42%6232205-15TSLA251017C00335000
330 C63.48-4.90%2952705-15TSLA251017C00330000
325 C65.49-4.70%3540805-15TSLA251017C00325000
320 C67.80-5.78%10998705-15TSLA251017C00320000
315 C71.37-3.36%9122605-15TSLA251017C00315000
310 C72.35-5.16%989405-15TSLA251017C00310000
305 C76.99+2.54%1141905-15TSLA251017C00305000
300 C77.76-6.40%5285505-15TSLA251017C00300000
295 C80.70-6.37%3441505-15TSLA251017C00295000
290 C86.56-1.41%1439705-15TSLA251017C00290000
285 C87.19-4.78%2337105-15TSLA251017C00285000
280 C91.13-4.27%1339305-15TSLA251017C00280000
275 C98.45+11.31%22831005-14TSLA251017C00275000
270 C94.00-6.98%453105-15TSLA251017C00270000
265 C104.25+25.71%328105-14TSLA251017C00265000
260 C105.92-3.09%635405-15TSLA251017C00260000
255 C109.52-2.00%239305-15TSLA251017C00255000
250 C110.76-4.89%1373705-15TSLA251017C00250000
245 C115.02+13.26%712505-15TSLA251017C00245000
240 C120.32-3.49%156905-15TSLA251017C00240000
235 C122.27-4.50%556205-15TSLA251017C00235000
230 C126.14-4.44%1164505-15TSLA251017C00230000
225 C132.92+14.15%124405-15TSLA251017C00225000
220 C112.95+12.95%513105-12TSLA251017C00220000
215 C140.96+2.29%58805-15TSLA251017C00215000
210 C145.30+13.38%357405-15TSLA251017C00210000
205 C130.07+19.54%318605-13TSLA251017C00205000
200 C154.35-0.79%264505-15TSLA251017C00200000
195 C150.66+14.18%14905-13TSLA251017C00195000
190 C160.84+2.30%19505-15TSLA251017C00190000
185 C165.35+2.33%26205-15TSLA251017C00185000
180 C175.40+11.27%638705-14TSLA251017C00180000
175 C71.70-15.15%186104-21TSLA251017C00175000
170 C155.71+34.42%113605-12TSLA251017C00170000
165 C178.48+35.21%16605-15TSLA251017C00165000
160 C165.40+21.22%16705-12TSLA251017C00160000
155 C149.07+50.35%404005-09TSLA251017C00155000
150 C202.49+28.88%19705-14TSLA251017C00150000
145 C116.30+0.42%151604-23TSLA251017C00145000
140 C149.30-0.96%10505-02TSLA251017C00140000
135 C112.450%2104-22TSLA251017C00135000
130 C104.200%2104-21TSLA251017C00130000
125 C200.45+22.41%1305-13TSLA251017C00125000
120 C175.05+0.08%24105-09TSLA251017C00120000
115 C117.600%2104-21TSLA251017C00115000
110 C177.93+22.98%1405-01TSLA251017C00110000
105 C130.050%8004-07TSLA251017C00105000
100 C180.72+12.95%42604-28TSLA251017C00100000
Puts
StrikePriceChangeVolOILastContract Name
700 P361.700%1025105-15TSLA251017P00700000
690 P348.150%4205-15TSLA251017P00690000
680 P338.750%422105-15TSLA251017P00680000
670 P327.250%21805-15TSLA251017P00670000
660 P321.850%733705-15TSLA251017P00660000
650 P309.850%472405-15TSLA251017P00650000
640 P00%0TSLA251017P00640000
630 P288.300%573605-15TSLA251017P00630000
620 P279.900%422105-15TSLA251017P00620000
610 P00%0TSLA251017P00610000
600 P00%0TSLA251017P00600000
590 P00%0TSLA251017P00590000
580 P243.600%2105-15TSLA251017P00580000
570 P233.15-18.44%352505-14TSLA251017P00570000
560 P277.350%8204-25TSLA251017P00560000
550 P209.60-21.32%2305-14TSLA251017P00550000
540 P205.65-20.06%23005-15TSLA251017P00540000
530 P194.45-15.57%2105-15TSLA251017P00530000
520 P187.25-20.05%2305-14TSLA251017P00520000
510 P227.60+0.20%4205-02TSLA251017P00510000
500 P218.600%201004-25TSLA251017P00500000
495 P167.60+4.75%102805-15TSLA251017P00495000
490 P204.75-13.08%8804-28TSLA251017P00490000
485 P153.10-24.91%2105-14TSLA251017P00485000
480 P154.150%313105-14TSLA251017P00480000
475 P195.200%4104-25TSLA251017P00475000
470 P148.15-37.69%303005-13TSLA251017P00470000
465 P193.55-10.11%5504-28TSLA251017P00465000
460 P131.05-27.70%2305-14TSLA251017P00460000
455 P184.950%2104-28TSLA251017P00455000
450 P124.60-14.77%306305-14TSLA251017P00450000
445 P00%0TSLA251017P00445000
440 P120.960%1105-15TSLA251017P00440000
435 P153.70-14.40%4404-28TSLA251017P00435000
430 P184.850%1104-16TSLA251017P00430000
425 P157.20+2.04%303005-06TSLA251017P00425000
420 P99.80-30.20%2405-14TSLA251017P00420000
415 P00%0TSLA251017P00415000
410 P92.950%1105-14TSLA251017P00410000
405 P121.36-20.54%8405-09TSLA251017P00405000
400 P87.60+2.93%44405-15TSLA251017P00400000
395 P83.26-17.46%16405-15TSLA251017P00395000
390 P81.00-25.52%112305-15TSLA251017P00390000
385 P74.85-12.27%63805-14TSLA251017P00385000
380 P73.25+2.30%18105-15TSLA251017P00380000
375 P69.82+0.24%12505-15TSLA251017P00375000
370 P67.95+2.95%4313205-15TSLA251017P00370000
365 P64.60-1.78%2416805-15TSLA251017P00365000
360 P60.22+0.25%2613105-15TSLA251017P00360000
355 P57.15-1.21%10813305-15TSLA251017P00355000
350 P55.35+4.04%2917905-15TSLA251017P00350000
345 P51.54+2.02%259505-15TSLA251017P00345000
340 P49.70+4.26%913505-15TSLA251017P00340000
335 P46.68+3.73%1812605-15TSLA251017P00335000
330 P44.64+4.91%1612205-15TSLA251017P00330000
325 P41.98+5.21%1416205-15TSLA251017P00325000
320 P39.20+2.48%2057305-15TSLA251017P00320000
315 P36.30+3.27%922805-15TSLA251017P00315000
310 P34.00+2.94%2020005-15TSLA251017P00310000
305 P32.00+3.23%27246405-15TSLA251017P00305000
300 P30.20+4.75%11643905-15TSLA251017P00300000
295 P28.50+6.11%5413005-15TSLA251017P00295000
290 P26.57+6.07%5841705-15TSLA251017P00290000
285 P24.86+6.24%1134305-15TSLA251017P00285000
280 P22.97+3.94%8313,35905-15TSLA251017P00280000
275 P21.42+7.80%5038705-15TSLA251017P00275000
270 P19.60+6.93%2550505-15TSLA251017P00270000
265 P18.20+5.39%1318005-15TSLA251017P00265000
260 P16.12+2.94%221,02205-15TSLA251017P00260000
255 P14.90+1.36%1190305-15TSLA251017P00255000
250 P14.05+7.25%292,98305-15TSLA251017P00250000
245 P12.55+3.89%481,23105-15TSLA251017P00245000
240 P11.87+7.42%3587705-15TSLA251017P00240000
235 P10.80+6.40%359205-15TSLA251017P00235000
230 P9.60+2.89%283,02105-15TSLA251017P00230000
225 P9.08+9.00%141,99605-15TSLA251017P00225000
220 P8.24+8.42%162,45605-15TSLA251017P00220000
215 P7.28+7.69%753705-15TSLA251017P00215000
210 P6.90+7.48%311,26405-15TSLA251017P00210000
205 P6.10+5.35%796105-15TSLA251017P00205000
200 P5.70+7.95%1,4054,91305-15TSLA251017P00200000
195 P5.05+6.32%553105-15TSLA251017P00195000
190 P4.73+11.82%3257105-15TSLA251017P00190000
185 P4.35+10.13%31,12405-15TSLA251017P00185000
180 P4.00+10.19%3596405-15TSLA251017P00180000
175 P3.57+11.56%274305-15TSLA251017P00175000
170 P3.30+16.61%167105-15TSLA251017P00170000
165 P2.87+8.30%1450605-15TSLA251017P00165000
160 P2.64+10.00%41,22705-15TSLA251017P00160000
155 P2.30-3.77%1734105-15TSLA251017P00155000
150 P2.23+14.36%634,62505-15TSLA251017P00150000
145 P1.98+8.79%122,23705-15TSLA251017P00145000
140 P1.68+1.82%174105-15TSLA251017P00140000
135 P1.69+5.62%824105-15TSLA251017P00135000
130 P1.50+8.70%2138005-15TSLA251017P00130000
125 P1.39+13.01%1638805-15TSLA251017P00125000
120 P1.32+9.09%1727605-15TSLA251017P00120000
115 P1.17+11.43%1311705-15TSLA251017P00115000
110 P1.06+11.58%3225805-15TSLA251017P00110000
105 P0.98+2.08%45405-15TSLA251017P00105000
100 P0.92+9.52%1522,06405-15TSLA251017P00100000


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 - 2025 ChartExchange LLC