Options Analytics

Options Chain

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

Spot: 367.98

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
315.0 52.7 53.45 53.07 1.3224 0.9984 23 97
317.5 50.35 50.95 50.6 1.3595 0.9982 5 15
320.0 47.9 48.05 48.0 0.9362 0.9978 14 40
322.5 45.35 45.7 43.35 1.0589 0.9973 36 9
325.0 42.85 43.3 41.26 1.0859 0.9968 23 6
327.5 40.35 40.8 41.56 1.0272 0.9961 43 6
330.0 37.9 38.05 37.11 0.8371 0.9952 150 39
332.5 35.35 35.8 33.65 0.9101 0.9941 42 39
335.0 32.85 33.3 30.94 0.8516 0.9927 93 38
337.5 30.35 30.8 32.0 0.7932 0.9908 96 35
340.0 27.9 28.1 27.1 0.6278 0.9883 414 425
342.5 25.4 25.6 24.57 0.6181 0.9848 142 170
345.0 22.95 23.1 23.05 0.5928 0.9799 1604 1528
347.5 20.45 20.65 20.6 0.5355 0.9725 469 517
350.0 18.0 18.2 18.15 0.517 0.961 1790 7089
352.5 15.6 15.75 15.91 0.4966 0.9426 2213 7510
355.0 13.2 13.4 13.55 0.4791 0.9138 5928 17208
357.5 10.95 11.15 11.1 0.4756 0.8704 2493 22191
360.0 8.85 9.0 9.08 0.4697 0.8092 8915 74507
362.5 6.95 7.05 6.99 0.4675 0.7289 2520 76637
365.0 5.25 5.35 5.3 0.4651 0.6321 5817 132133
367.5 3.85 3.9 3.85 0.465 0.5254 2084 98180
370.0 2.73 2.76 2.73 0.466 0.4177 5146 173365
372.5 1.87 1.89 1.88 0.4704 0.318 1820 62117
375.0 1.25 1.27 1.26 0.4779 0.233 2376 81225
377.5 0.82 0.83 0.82 0.4854 0.1657 1364 34135
380.0 0.53 0.54 0.53 0.4963 0.1157 4012 50585
382.5 0.34 0.36 0.36 0.5092 0.0807 1271 16695
385.0 0.24 0.25 0.24 0.5303 0.0571 6556 35687
387.5 0.16 0.17 0.16 0.5464 0.0415 1864 5191
390.0 0.12 0.13 0.13 0.5731 0.0313 9875 12879
392.5 0.09 0.1 0.09 0.5984 0.0244 4190 2670
395.0 0.07 0.08 0.08 0.6256 0.0195 5939 2948
397.5 0.06 0.07 0.06 0.6596 0.0159 7298 1548
400.0 0.05 0.06 0.06 0.6899 0.0132 19600 12389
402.5 0.05 0.06 0.05 0.7342 0.011 2840 563
405.0 0.04 0.05 0.05 0.7588 0.0093 1665 1335
407.5 0.04 0.05 0.05 0.8011 0.0079 2496 779
410.0 0.04 0.05 0.05 0.8429 0.0068 4843 1206
412.5 0.03 0.05 0.03 0.8721 0.0059 3795 160
415.0 0.03 0.04 0.03 0.8988 0.0051 518 316
420.0 0.02 0.03 0.03 0.9427 0.0039 5455 769

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
315.0 0.02 0.03 0.03 1.1058 -0.0015 644 709
317.5 0.01 0.05 0.03 1.0755 -0.0018 136 45
320.0 0.02 0.03 0.03 1.0041 -0.0021 335 249
322.5 0.01 0.04 0.03 0.9536 -0.0026 152 214
325.0 0.02 0.03 0.02 0.9032 -0.0031 1040 230
327.5 0.02 0.03 0.03 0.8529 -0.0038 1095 460
330.0 0.02 0.04 0.04 0.8193 -0.0047 1590 1854
332.5 0.03 0.04 0.04 0.7823 -0.0058 1955 1299
335.0 0.03 0.04 0.03 0.7308 -0.0073 2330 3063
337.5 0.04 0.05 0.05 0.7007 -0.0092 862 2958
340.0 0.05 0.06 0.06 0.6652 -0.0117 2641 9303
342.5 0.06 0.07 0.07 0.6255 -0.0151 1487 3365
345.0 0.08 0.09 0.09 0.5934 -0.02 2391 9313
347.5 0.1 0.11 0.1 0.5548 -0.0274 1207 11845
350.0 0.14 0.15 0.15 0.5245 -0.0389 3523 39541
352.5 0.21 0.22 0.21 0.4998 -0.0573 3937 24083
355.0 0.35 0.36 0.34 0.4866 -0.0861 1461 44128
357.5 0.59 0.6 0.59 0.4774 -0.1295 814 42869
360.0 0.97 0.98 0.97 0.4739 -0.1908 4678 83420
362.5 1.54 1.56 1.55 0.471 -0.271 667 51884
365.0 2.35 2.37 2.37 0.4682 -0.3678 1141 74544
367.5 3.4 3.45 3.4 0.4673 -0.4746 433 45035
370.0 4.75 4.85 4.84 0.471 -0.5823 1066 27587
372.5 6.35 6.45 6.43 0.4702 -0.682 961 4887
375.0 8.25 8.35 8.3 0.4802 -0.7671 1583 2240
377.5 10.3 10.45 10.3 0.4902 -0.8346 525 1073
380.0 12.5 12.65 12.6 0.4984 -0.8847 653 663
382.5 14.8 15.0 14.87 0.5152 -0.92 359 166
385.0 17.2 17.4 17.15 0.5397 -0.9438 152 84
387.5 19.6 19.8 19.57 0.5461 -0.9594 211 50
390.0 22.05 22.25 23.31 0.5635 -0.9697 201 378
392.5 24.55 24.7 27.17 0.6147 -0.9766 45 50
395.0 26.8 27.25 25.6 0.01 -0.9815 17 4
397.5 29.3 29.75 28.81 0.01 -0.9851 47 5
400.0 31.9 32.2 31.95 0.01 -0.9878 117 95
402.5 34.3 34.85 36.6 0.6885 -0.9899 3 6
405.0 36.8 37.25 42.23 0.01 -0.9915 30 -
407.5 39.3 39.7 41.36 0.01 -0.9929 3 54
410.0 41.95 42.2 43.2 0.8114 -0.994 17 4
412.5 44.25 44.7 46.7 0.01 -0.9948 16 2
415.0 46.75 47.2 47.5 0.01 -0.9956 22 3
420.0 51.6 52.35 38.85 0.01 -0.9967 34 -

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.