Options Analytics

Options Chain

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

Spot: 443.3

📈 Call Options

Strike Bid Ask Last IV Delta - Δ OI Vol
377.5 64.35 67.6 70.45 0.01 1.0 1029 9
380.0 63.15 63.75 63.55 0.01 1.0 5445 145
382.5 60.65 61.3 61.25 0.01 1.0 817 60
385.0 57.85 58.9 58.95 0.01 1.0 2442 203
387.5 55.65 56.2 55.99 0.01 1.0 788 18
390.0 53.15 53.7 53.37 0.01 1.0 5799 531
392.5 50.65 51.25 50.6 0.01 1.0 1176 84
395.0 48.2 49.2 48.42 0.01 1.0 4753 206
397.5 45.65 46.15 46.45 0.01 1.0 666 20
400.0 43.15 43.5 43.48 0.01 1.0 15518 838
402.5 40.7 41.2 40.35 0.01 1.0 1386 45
405.0 38.2 38.7 38.59 0.01 1.0 7322 1188
407.5 35.7 36.2 36.1 0.01 1.0 1661 99
410.0 33.25 33.7 33.43 0.01 1.0 10023 732
412.5 30.75 31.25 32.13 0.01 1.0 1330 102
415.0 28.35 28.7 28.5 0.01 1.0 5285 550
417.5 25.85 26.35 27.12 0.01 1.0 1329 218
420.0 23.5 23.8 23.69 0.01 1.0 13193 2235
422.5 21.05 21.5 21.3 0.01 1.0 3563 248
425.0 18.7 19.15 19.15 0.01 1.0 8138 2716
427.5 16.45 16.9 16.75 0.01 1.0 6153 1398
430.0 14.3 14.6 14.5 0.01 1.0 14558 24912
432.5 12.3 12.55 12.49 0.01 1.0 6132 4004
435.0 10.45 10.6 10.55 0.01 1.0 11357 21831
437.5 8.65 8.85 8.75 0.01 1.0 4093 10262
440.0 7.1 7.25 7.15 0.01 1.0 12469 57907
442.5 5.7 5.85 5.8 0.01 0.396406383459146 4010 38541
445.0 4.6 4.65 4.65 0.01 - 12585 115833
447.5 3.65 3.7 3.63 0.01 - 9045 88594
450.0 2.86 2.9 2.89 0.01 - 30695 177661
452.5 2.24 2.28 2.27 0.01 - 14452 47842
455.0 1.77 1.79 1.77 0.01 - 11688 56993
457.5 1.39 1.41 1.38 0.01 - 8147 22953
460.0 1.08 1.11 1.1 0.01 - 17322 91325
462.5 0.85 0.87 0.86 0.01 - 1793 20623
465.0 0.66 0.68 0.67 0.01 - 14963 40012
467.5 0.51 0.53 0.53 0.01 - 5587 17265
470.0 0.4 0.42 0.4 0.01 - 15691 60321
472.5 0.32 0.33 0.32 0.01 - 2349 9726
475.0 0.25 0.26 0.26 0.01 - 8119 23067
477.5 0.2 0.21 0.21 0.01 - 1274 8490
480.0 0.16 0.17 0.16 0.01 - 12877 19840
482.5 0.14 0.15 0.14 0.01 - 1289 2930
485.0 0.11 0.12 0.12 0.01 - 7200 15506
487.5 0.09 0.11 0.1 0.01 - 689 3088
490.0 0.08 0.09 0.09 0.01 - 13223 7373
492.5 0.07 0.08 0.07 0.01 - 998 2286
495.0 0.06 0.07 0.06 0.01 - 3505 3829
497.5 0.05 0.06 0.06 0.01 - 350 1426
500.0 0.04 0.05 0.05 0.01 - 19652 19729
502.5 0.04 0.05 0.05 0.01 - 545 2050
507.5 0.03 0.04 0.04 0.01 - 280 845

📉 Put Options

Strike Bid Ask Last IV Delta - Δ OI Vol
380.0 0.05 0.06 0.06 0.01 - 14354 1579
382.5 0.05 0.06 0.05 0.01 - 1842 211
385.0 0.05 0.06 0.05 0.01 - 5254 1090
387.5 0.06 0.07 0.07 0.01 - 1695 262
390.0 0.06 0.07 0.06 0.01 - 7211 986
392.5 0.06 0.08 0.07 0.01 - 2719 488
395.0 0.07 0.08 0.08 0.01 - 5000 1249
397.5 0.07 0.09 0.08 0.01 - 1794 694
400.0 0.08 0.09 0.08 0.01 - 14578 3882
402.5 0.09 0.1 0.1 0.01 - 1379 522
405.0 0.1 0.11 0.1 0.01 - 6226 1384
407.5 0.11 0.12 0.12 0.01 - 1353 1172
410.0 0.13 0.14 0.14 0.01 - 9498 3178
412.5 0.15 0.17 0.16 0.01 - 1485 2121
415.0 0.19 0.2 0.18 0.01 - 7450 4459
417.5 0.24 0.25 0.25 0.01 - 1891 3146
420.0 0.32 0.33 0.32 0.01 - 9842 16313
422.5 0.43 0.44 0.43 0.01 - 1845 11331
425.0 0.59 0.6 0.59 0.01 - 5184 20808
427.5 0.81 0.83 0.81 0.01 - 1582 12339
430.0 1.12 1.14 1.15 0.01 - 9879 30756
432.5 1.55 1.58 1.55 0.01 - 2699 14981
435.0 2.11 2.15 2.13 0.01 - 3502 23005
437.5 2.85 2.9 2.88 0.01 - 1642 15012
440.0 3.75 3.85 3.8 0.01 - 5841 55088
442.5 4.9 5.0 4.93 0.01 -0.603593616540854 1216 48826
445.0 6.15 6.35 6.3 0.01 -1.0 2795 66844
447.5 7.7 7.85 7.85 0.01 -1.0 1181 25822
450.0 9.4 9.55 9.5 0.01 -1.0 6415 51500
452.5 11.25 11.5 11.4 0.01 -1.0 375 7481
455.0 13.25 13.45 13.44 0.01 -1.0 1065 9722
457.5 15.35 15.75 15.57 0.01 -1.0 258 1180
460.0 17.6 17.95 17.77 0.01 -1.0 2476 19562
462.5 19.85 20.2 18.5 0.01 -1.0 257 1278
465.0 22.1 22.55 22.07 0.01 -1.0 306 7672
467.5 24.5 24.9 23.25 0.01 -1.0 63 92
470.0 26.85 27.25 27.14 0.01 -1.0 547 1034
472.5 29.3 29.7 29.84 0.01 -1.0 58 69
475.0 31.7 32.15 31.69 0.01 -1.0 365 80
477.5 34.15 34.6 31.96 0.01 -1.0 3 20
480.0 36.6 37.1 37.41 0.01 -1.0 804 428
482.5 39.1 39.55 40.04 0.01 -1.0 8 5
485.0 41.6 42.1 42.97 0.01 -1.0 16 4
487.5 44.1 44.6 42.2 0.01 -1.0 1 3
490.0 46.6 47.1 45.2 0.01 -1.0 27 26
492.5 49.1 49.5 48.85 0.01 -1.0 4 1
495.0 50.55 52.55 49.7 0.01 -1.0 6 7
497.5 53.4 55.0 52.35 0.01 -1.0 1 6
500.0 55.95 57.5 56.51 0.01 -1.0 559 35
502.5 58.4 60.2 54.41 0.01 -1.0 - 4
505.0 60.9 62.7 61.05 0.01 -1.0 - 6
507.5 63.4 65.05 63.76 0.01 -1.0 - 6

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.