Options Analytics

Options Chain

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

Spot: 397.9

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
340.0 56.55 60.5 46.12 0.9727 0.992 1 11
350.0 46.65 50.4 45.69 0.8553 0.9866 23 4
355.0 42.15 46.05 44.7 0.8459 0.982 1 5
357.5 40.05 42.8 30.52 0.7777 0.9789 1 2
360.0 38.5 39.45 38.44 0.7479 0.9751 29 761
362.5 34.25 38.3 36.96 0.01 0.9703 2 154
365.0 32.3 35.8 35.5 0.6732 0.9644 28 165
367.5 30.15 32.4 30.94 0.01 0.9569 23 175
370.0 28.3 29.5 29.25 0.6446 0.9474 28 13375
372.5 25.2 28.3 26.11 0.6247 0.9353 13 466
375.0 24.1 24.65 24.55 0.5998 0.92 28 12126
377.5 20.9 23.2 21.48 0.4977 0.9008 146 605
380.0 19.5 19.95 19.75 0.5629 0.8772 275 11983
382.5 17.25 17.8 17.83 0.5564 0.8485 100 3140
385.0 15.15 15.5 15.34 0.5364 0.8141 637 14902
387.5 13.15 13.35 13.3 0.5225 0.7734 99 10253
390.0 11.2 11.35 11.36 0.5086 0.7258 726 34718
392.5 9.35 9.5 9.38 0.4931 0.671 491 12876
395.0 7.65 7.75 7.75 0.4811 0.609 876 16822
397.5 6.15 6.2 6.23 0.4685 0.5408 835 11755
400.0 4.8 4.85 4.83 0.4603 0.4688 2051 33329
402.5 3.65 3.75 3.74 0.4536 0.3961 763 7269
405.0 2.76 2.79 2.77 0.4475 0.326 1720 11573
407.5 2.03 2.06 2.04 0.4447 0.2617 919 12488
410.0 1.47 1.5 1.48 0.4445 0.2054 1854 16747
412.5 1.06 1.08 1.08 0.4461 0.1581 1095 5393
415.0 0.75 0.77 0.76 0.4482 0.1199 1528 6682
417.5 0.54 0.55 0.55 0.4532 0.0901 730 3286
420.0 0.39 0.4 0.39 0.4604 0.0676 2541 8324
422.5 0.27 0.29 0.28 0.4675 0.0508 528 2198
425.0 0.21 0.22 0.2 0.4766 0.0385 1256 1795
427.5 0.15 0.16 0.15 0.4882 0.0296 813 917
430.0 0.11 0.13 0.11 0.5013 0.023 1388 1861
432.5 0.09 0.1 0.09 0.5155 0.0182 514 586
435.0 0.07 0.08 0.07 0.5288 0.0146 707 966
437.5 0.05 0.07 0.07 0.5426 0.0119 719 464
440.0 0.05 0.06 0.05 0.5651 0.0098 887 420
442.5 0.04 0.05 0.05 0.5791 0.0082 352 408
445.0 0.03 0.04 0.04 0.5892 0.0069 236 77

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
340.0 0.06 0.07 0.07 0.8924 -0.0079 510 1204
342.5 0.07 0.08 0.08 0.871 -0.009 387 652
345.0 0.08 0.09 0.09 0.8474 -0.0102 464 1061
347.5 0.09 0.1 0.12 0.8219 -0.0116 350 1948
350.0 0.1 0.12 0.12 0.8048 -0.0133 1765 2201
352.5 0.12 0.13 0.14 0.7755 -0.0154 922 776
355.0 0.14 0.15 0.14 0.753 -0.018 667 2090
357.5 0.16 0.17 0.17 0.7279 -0.0211 450 1149
360.0 0.19 0.2 0.2 0.7066 -0.0249 456 3075
362.5 0.22 0.23 0.22 0.6847 -0.0296 551 1030
365.0 0.27 0.28 0.27 0.6639 -0.0355 554 4933
367.5 0.33 0.34 0.34 0.6448 -0.043 714 3209
370.0 0.39 0.4 0.4 0.6244 -0.0526 3273 10193
372.5 0.5 0.51 0.5 0.6077 -0.0646 641 3333
375.0 0.63 0.64 0.64 0.592 -0.08 1083 12092
377.5 0.8 0.81 0.81 0.5775 -0.0991 431 4075
380.0 1.01 1.03 1.01 0.5632 -0.1228 669 24284
382.5 1.28 1.3 1.28 0.5489 -0.1515 271 8120
385.0 1.62 1.63 1.62 0.5349 -0.1859 917 19052
387.5 2.04 2.06 2.06 0.52 -0.2266 678 12458
390.0 2.55 2.58 2.55 0.5059 -0.2742 1871 21847
392.5 3.15 3.25 3.18 0.4916 -0.329 680 5976
395.0 3.95 4.05 4.0 0.4776 -0.3911 3745 9896
397.5 4.95 5.0 5.0 0.4693 -0.4593 516 6382
400.0 6.1 6.15 6.1 0.4611 -0.5315 2751 13417
402.5 7.45 7.55 7.45 0.4521 -0.6044 461 2090
405.0 9.0 9.15 9.1 0.4469 -0.6746 1036 2518
407.5 10.75 10.9 10.8 0.4417 -0.739 200 360
410.0 12.7 12.85 12.7 0.4445 -0.7956 464 3327
412.5 14.5 15.2 14.75 0.4407 -0.843 138 325
415.0 16.7 17.4 17.05 0.443 -0.8814 208 44
417.5 19.0 19.65 19.49 0.4495 -0.9114 87 123
420.0 21.25 22.05 22.32 0.4478 -0.9341 148 335
425.0 24.8 28.3 27.25 0.4424 -0.9636 56 20
427.5 27.25 30.7 40.11 0.4588 -0.9728 7 2
432.5 32.2 35.65 36.78 0.01 -0.9843 28 3
435.0 34.65 38.05 42.59 0.01 -0.9879 83 9
440.0 39.45 43.15 52.5 0.01 -0.9926 70 7
442.5 42.0 45.65 52.41 0.7026 -0.9941 22 2

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.