Options Analytics

Options Chain

Full chain with IV, greeks, volume, and OI for TSLA

Spot: 399.81

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
340.0 59.0 61.1 60.05 0.01 1.0 21 19
342.5 53.6 60.1 56.4 0.01 1.0 201 16
345.0 51.1 58.25 50.96 0.01 1.0 2 2
347.5 48.6 55.25 51.87 0.01 1.0 - 3
350.0 47.75 51.7 45.07 0.01 1.0 34 9
352.5 45.25 49.2 45.95 0.01 1.0 10 29
355.0 41.15 45.7 39.52 0.01 1.0 12 5
357.5 38.65 45.75 42.63 0.01 1.0 60 -
360.0 38.35 41.15 43.19 0.01 1.0 156 21
362.5 33.65 39.25 36.16 0.01 1.0 4 1
365.0 34.3 37.55 30.71 0.01 1.0 211 3
367.5 28.7 35.8 32.12 0.01 1.0 19 29
370.0 28.55 30.9 28.85 0.01 1.0 175 71
372.5 26.1 28.05 26.52 0.01 1.0 179 41
375.0 23.8 25.65 24.89 0.01 1.0 191 22
377.5 21.85 23.2 22.53 0.01 1.0 124 90
380.0 19.7 20.75 20.3 0.01 1.0 418 338
382.5 17.6 18.5 17.96 0.01 1.0 185 792
385.0 15.05 16.1 16.1 0.01 1.0 322 1970
387.5 12.9 14.5 13.39 0.01 1.0 167 661
390.0 10.45 11.7 11.45 0.01 1.0 736 3539
392.5 9.25 9.75 9.57 0.01 1.0 1608 4084
395.0 7.45 7.8 7.85 0.01 1.0 1730 11708
397.5 6.0 6.3 6.05 0.01 1.0 178 11610
400.0 4.6 4.75 4.7 0.01 0.9347063134396267 1359 25965
402.5 3.35 3.6 3.42 0.01 - 1313 13381
405.0 2.49 2.56 2.49 0.01 - 1899 18353
407.5 1.74 1.82 1.77 0.01 - 1442 7595
410.0 1.2 1.26 1.26 0.01 - 3336 17440
412.5 0.83 0.88 0.85 0.01 - 761 4640
415.0 0.58 0.62 0.59 0.01 - 1619 7253
417.5 0.42 0.45 0.42 0.01 - 665 2672
420.0 0.31 0.35 0.31 0.01 - 2066 8755
422.5 0.24 0.27 0.27 0.01 - 902 3803
425.0 0.2 0.23 0.2 0.01 - 1387 3345
427.5 0.17 0.2 0.19 0.01 - 585 1253
430.0 0.15 0.18 0.18 0.01 - 1331 2929
432.5 0.14 0.17 0.16 0.01 - 1407 1681
435.0 0.13 0.15 0.13 0.01 - 306 278
437.5 0.12 0.15 0.11 0.01 - 168 284
440.0 0.12 0.15 0.13 0.01 - 1476 2606
442.5 0.11 0.14 0.12 0.01 - 186 1060
445.0 0.11 0.14 0.1 0.01 - 227 974
447.5 0.1 0.13 0.11 0.01 - 1559 4
450.0 0.1 0.13 0.11 0.01 - 4656 813
452.5 0.09 0.12 0.12 0.01 - 50 235
455.0 0.09 0.12 0.11 0.01 - 15243 1157
457.5 0.1 0.11 0.05 0.01 - 20 33

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
345.0 0.06 0.08 0.06 0.01 - 86 94
350.0 0.07 0.09 0.08 0.01 - 598 887
355.0 0.08 0.1 0.09 0.01 - 166 298
357.5 0.08 0.11 0.09 0.01 - 40 688
360.0 0.09 0.12 0.11 0.01 - 527 1503
362.5 0.11 0.14 0.14 0.01 - 310 577
365.0 0.12 0.15 0.15 0.01 - 368 1158
367.5 0.15 0.17 0.16 0.01 - 633 415
370.0 0.17 0.2 0.18 0.01 - 624 2415
372.5 0.2 0.23 0.22 0.01 - 913 963
375.0 0.25 0.28 0.27 0.01 - 945 4709
377.5 0.33 0.36 0.34 0.01 - 166 2008
380.0 0.44 0.47 0.44 0.01 - 1200 6551
382.5 0.59 0.63 0.61 0.01 - 348 4823
385.0 0.8 0.85 0.82 0.01 - 1330 12579
387.5 1.09 1.16 1.12 0.01 - 723 6381
390.0 1.53 1.55 1.53 0.01 - 1791 19798
392.5 2.06 2.14 2.06 0.01 - 707 9199
395.0 2.77 2.85 2.84 0.01 - 1254 20096
397.5 3.65 3.8 3.8 0.01 - 594 15401
400.0 4.7 4.9 4.77 0.01 -0.06529368656037321 1823 17539
402.5 6.0 6.3 6.11 0.01 -1.0 749 6636
405.0 7.45 7.9 7.65 0.01 -1.0 876 2176
407.5 9.15 9.65 9.45 0.01 -1.0 306 507
410.0 11.15 13.1 11.2 0.01 -1.0 492 1693
412.5 13.05 15.45 14.7 0.01 -1.0 47 102
415.0 15.4 16.3 17.07 0.01 -1.0 137 156
417.5 17.35 18.75 15.75 0.01 -1.0 42 31
420.0 19.2 23.15 21.5 0.01 -1.0 181 47
422.5 22.25 26.7 23.37 0.01 -1.0 9 17
425.0 22.6 29.15 25.85 0.01 -1.0 1 4
427.5 25.0 31.65 26.13 0.01 -1.0 21 3
430.0 27.3 34.1 35.05 0.01 -1.0 2 5
440.0 37.75 44.05 33.01 0.01 -1.0 1 -
455.0 51.95 59.0 54.56 0.01 -1.0 1 1

Upgrade Required

Download access is only available to premium users. Please sign in or upgrade your plan.

Upgrade

Using the Options Chain

What is an options chain?

An options chain lists every contract available for the selected underlying — calls and puts, strikes, expiration dates, and liquidity stats (volume/OI). Use it to scan where capital is positioning and to price structures quickly.

How to interpret the data

  • Greeks (Δ, Γ, Θ, V, ρ): Sensitivity to price, delta movement, time decay, volatility, and rates.
  • Implied Volatility (IV): Market’s forward-looking volatility — higher IV means richer options pricing.
  • Open Interest & Volume: Liquidity cues that hint at preferred strikes and maturities.