Options Analytics

Options Chain

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

Spot: 313.03

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
270.0 41.85 43.8 50.85 0.01 0.9866 9 -
272.5 39.4 41.4 38.85 0.01 0.9849 - 5
275.0 37.0 39.2 35.49 0.01 0.9828 - 4
277.5 34.5 36.35 32.55 0.01 0.9803 - 8
280.0 32.1 33.85 29.5 0.01 0.9772 10 13
285.0 27.25 28.9 26.2 0.442 0.9683 10 21
287.5 24.9 26.35 23.6 0.4543 0.9617 - 69
290.0 22.95 23.6 22.95 0.491 0.9526 5 372
292.5 20.4 21.55 19.2 0.4712 0.9399 - 25
295.0 18.15 18.85 18.5 0.4637 0.9222 4 116
297.5 15.8 16.45 13.45 0.4444 0.8974 - 498
300.0 13.65 14.05 13.85 0.4247 0.8634 103 4059
302.5 11.5 11.95 11.75 0.4125 0.8182 - 3068
305.0 9.5 9.85 9.7 0.4046 0.7607 137 7613
307.5 7.65 8.0 7.65 0.4012 0.6909 - 8845
310.0 6.1 6.3 6.2 0.3988 0.6111 215 29851
312.5 4.75 4.85 4.8 0.3997 0.5253 77 12689
315.0 3.6 3.7 3.63 0.3991 0.4387 336 20507
317.5 2.69 2.74 2.74 0.4019 0.3565 213 9804
320.0 1.98 2.02 1.99 0.4061 0.2829 1376 28100
322.5 1.44 1.48 1.43 0.4126 0.2204 2408 20210
325.0 1.04 1.08 1.06 0.4205 0.1695 2206 13948
327.5 0.75 0.78 0.77 0.429 0.1293 2045 5347
330.0 0.55 0.57 0.55 0.4402 0.0982 4099 12049
332.5 0.4 0.42 0.4 0.4507 0.0745 1005 3087
335.0 0.3 0.32 0.29 0.461 0.0568 2836 7359
337.5 0.23 0.24 0.24 0.4773 0.0437 1148 1804
340.0 0.17 0.19 0.18 0.4931 0.0342 2378 5424
342.5 0.14 0.15 0.14 0.5077 0.0274 709 2271
345.0 0.11 0.13 0.12 0.5259 0.0226 1256 1441
347.5 0.1 0.11 0.1 0.5438 0.0191 540 554
350.0 0.08 0.1 0.1 0.5668 0.0167 3094 4241
352.5 0.08 0.09 0.08 0.5928 0.0149 402 668
355.0 0.07 0.08 0.08 0.6126 0.0135 577 900
357.5 0.06 0.08 0.07 0.6363 0.0124 648 162

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
267.5 0.08 0.1 0.09 0.7752 -0.0119 - 210
270.0 0.09 0.11 0.1 0.7456 -0.0134 7892 606
272.5 0.1 0.12 0.14 0.7144 -0.0152 - 13
275.0 0.11 0.13 0.13 0.682 -0.0172 385 472
277.5 0.13 0.14 0.13 0.6523 -0.0197 - 445
280.0 0.14 0.15 0.15 0.6174 -0.0228 1581 958
282.5 0.16 0.17 0.16 0.5875 -0.0267 - 146
285.0 0.19 0.2 0.19 0.5606 -0.0317 2353 1307
287.5 0.22 0.24 0.23 0.5326 -0.0384 - 1012
290.0 0.27 0.29 0.28 0.5085 -0.0475 4622 3815
292.5 0.34 0.36 0.34 0.4856 -0.0601 - 1524
295.0 0.45 0.47 0.46 0.4654 -0.0779 457 7455
297.5 0.61 0.63 0.59 0.4478 -0.1027 - 6427
300.0 0.83 0.87 0.84 0.4332 -0.1367 2318 24806
302.5 1.17 1.21 1.19 0.4216 -0.182 - 7109
305.0 1.64 1.68 1.67 0.4116 -0.2397 593 21427
307.5 2.29 2.34 2.32 0.4054 -0.3096 - 20182
310.0 3.15 3.2 3.2 0.402 -0.3896 3039 36797
312.5 4.25 4.3 4.25 0.4005 -0.4757 494 11097
315.0 5.5 5.75 5.58 0.3997 -0.5625 605 18950
317.5 7.05 7.35 7.18 0.4022 -0.645 655 7207
320.0 8.6 9.2 8.96 0.3976 -0.7188 2105 21671
322.5 10.7 11.2 10.75 0.4127 -0.7815 876 3628
325.0 12.7 13.4 13.47 0.4193 -0.8324 1891 6474
327.5 14.9 15.55 18.93 0.4208 -0.8725 645 92
330.0 16.75 18.05 17.55 0.4066 -0.9035 867 3153
332.5 18.9 20.15 22.1 0.01 -0.9271 469 201
335.0 21.4 23.2 23.11 0.4542 -0.9447 841 180
337.5 23.8 25.65 26.5 0.4637 -0.9576 210 100
340.0 26.25 27.7 26.95 0.01 -0.967 533 214
342.5 28.65 30.2 30.5 0.01 -0.9736 222 42
345.0 31.15 32.45 32.17 0.01 -0.9784 434 234
347.5 33.55 35.0 34.48 0.01 -0.9817 170 41
350.0 36.3 38.0 36.89 0.5925 -0.984 1137 273
352.5 38.55 40.35 42.04 0.01 -0.9858 343 63
355.0 41.15 43.0 45.37 0.5729 -0.9871 573 378
357.5 43.65 45.5 48.74 0.6006 -0.9882 147 37

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.