Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
TSLA 375.22
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
114 contracts
114 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 1 | 281 | 0.99 | 176% | 94.40 | 96.60 | $280.00 | 0.01 | 0.02 | 132% | -0.00 | 427 | 450 |
| 0 | 178 | - | - | 89.25 | 90.60 | $285.00 | 0.01 | 0.02 | 125% | -0.00 | 138 | 244 |
| 0 | 33 | - | - | 84.45 | 85.60 | $290.00 | 0.01 | 0.02 | 117% | -0.00 | 188 | 17 |
| 1 | 22 | - | - | 79.25 | 80.70 | $295.00 | 0.01 | 0.02 | 110% | -0.00 | 126 | 4,030 |
| 4 | 49 | - | - | 73.95 | 75.70 | $300.00 | 0.01 | 0.03 | 105% | -0.00 | 404 | 156 |
| 0 | 20 | 1.00 | 0% | 69.25 | 71.20 | $305.00 | 0.02 | 0.03 | 101% | -0.00 | 73 | 119 |
| 3 | 32 | 0.99 | 119% | 66.55 | 69.30 | $307.50 | 0.02 | 0.03 | 97% | -0.00 | 43 | 3 |
| 14 | 37 | 0.99 | 118% | 64.30 | 66.65 | $310.00 | 0.02 | 0.04 | 96% | -0.00 | 39 | 127 |
| 3 | 16 | 0.98 | 117% | 62.30 | 63.75 | $312.50 | 0.03 | 0.04 | 94% | -0.00 | 51 | 118 |
| 15 | 146 | 1.00 | 79% | 59.30 | 61.30 | $315.00 | 0.03 | 0.04 | 90% | -0.00 | 419 | 101 |
| 5 | 24 | 0.99 | 101% | 56.55 | 59.30 | $317.50 | 0.03 | 0.04 | 86% | -0.00 | 44 | 25 |
| 25 | 127 | 0.99 | 95% | 54.30 | 56.50 | $320.00 | 0.03 | 0.05 | 83% | -0.01 | 83 | 445 |
| 10 | 82 | - | - | 51.50 | 53.75 | $322.50 | 0.04 | 0.05 | 80% | -0.01 | 54 | 64 |
| 35 | 135 | 0.98 | 90% | 49.35 | 51.55 | $325.00 | 0.04 | 0.06 | 77% | -0.01 | 113 | 238 |
| 47 | 25 | 0.98 | 85% | 46.95 | 48.95 | $327.50 | 0.05 | 0.06 | 75% | -0.01 | 245 | 325 |
| 15 | 29 | 0.99 | 71% | 44.40 | 46.30 | $330.00 | 0.05 | 0.06 | 71% | -0.01 | 557 | 1,513 |
| 13 | 51 | 0.98 | 79% | 41.60 | 44.35 | $332.50 | 0.06 | 0.07 | 69% | -0.01 | 284 | 192 |
| 18 | 82 | - | - | 39.30 | 40.90 | $335.00 | 0.06 | 0.07 | 65% | -0.01 | 145 | 307 |
| 19 | 48 | - | - | 36.60 | 38.80 | $337.50 | 0.07 | 0.08 | 63% | -0.01 | 113 | 245 |
| 56 | 3 | 0.99 | 56% | 34.35 | 36.35 | $340.00 | 0.08 | 0.09 | 60% | -0.01 | 1,658 | 2,801 |
| 25 | 6 | 0.95 | 74% | 32.40 | 34.15 | $342.50 | 0.09 | 0.11 | 57% | -0.02 | 1,205 | 391 |
| 61 | 20 | 0.95 | 69% | 30.00 | 31.50 | $345.00 | 0.11 | 0.12 | 54% | -0.02 | 2,518 | 460 |
| 16 | 46 | 0.94 | 69% | 27.50 | 29.25 | $347.50 | 0.13 | 0.15 | 52% | -0.02 | 286 | 581 |
| 121 | 153 | 0.94 | 61% | 25.05 | 26.55 | $350.00 | 0.17 | 0.18 | 50% | -0.03 | 2,339 | 721 |
| 56 | 51 | 0.96 | 48% | 22.65 | 23.45 | $352.50 | 0.22 | 0.23 | 47% | -0.04 | 1,114 | 518 |
| 358 | 204 | 0.94 | 48% | 20.40 | 20.95 | $355.00 | 0.30 | 0.32 | 46% | -0.05 | 3,960 | 877 |
| 682 | 92 | 0.92 | 46% | 18.05 | 18.60 | $357.50 | 0.41 | 0.43 | 44% | -0.07 | 2,177 | 772 |
| 678 | 1,031 | 0.89 | 44% | 15.70 | 16.25 | $360.00 | 0.59 | 0.60 | 43% | -0.10 | 8,358 | 953 |
| 732 | 1,076 | 0.86 | 43% | 13.45 | 13.95 | $362.50 | 0.82 | 0.87 | 42% | -0.14 | 5,265 | 1,113 |
| 1,606 | 3,574 | 0.81 | 42% | 11.40 | 11.75 | $365.00 | 1.21 | 1.26 | 41% | -0.19 | 9,423 | 1,304 |
| 1,643 | 3,289 | 0.75 | 41% | 9.45 | 9.75 | $367.50 | 1.75 | 1.79 | 41% | -0.25 | 8,494 | 520 |
| 1,944 | 10,010 | 0.68 | 41% | 7.80 | 7.90 | $370.00 | 2.46 | 2.50 | 41% | -0.32 | 19,218 | 989 |
| 752 | 9,397 | 0.60 | 40% | 6.10 | 6.30 | $372.50 | 3.35 | 3.45 | 40% | -0.40 | 13,852 | 174 |
| 2,860 | 31,553 | 0.52 | 41% | 4.75 | 4.90 | $375.00 | 4.50 | 4.60 | 41% | -0.48 | 26,152 | 146 |
| 1,385 | 19,840 | 0.43 | 41% | 3.65 | 3.75 | $377.50 | 5.80 | 6.00 | 41% | -0.57 | 6,782 | 82 |
| 2,434 | 30,900 | 0.35 | 41% | 2.75 | 2.81 | $380.00 | 7.40 | 7.60 | 41% | -0.65 | 4,896 | 72 |
| 922 | 11,674 | 0.28 | 41% | 2.04 | 2.09 | $382.50 | 9.05 | 9.35 | 41% | -0.72 | 1,677 | 452 |
| 1,093 | 14,572 | 0.22 | 42% | 1.48 | 1.53 | $385.00 | 11.00 | 11.35 | 42% | -0.79 | 1,451 | 35 |
| 370 | 6,141 | 0.17 | 42% | 1.07 | 1.11 | $387.50 | 13.00 | 13.40 | 41% | -0.84 | 292 | 9 |
| 725 | 9,905 | 0.13 | 43% | 0.77 | 0.80 | $390.00 | 15.15 | 15.85 | 43% | -0.88 | 524 | 8 |
| 269 | 3,950 | 0.09 | 44% | 0.55 | 0.57 | $392.50 | 17.40 | 18.15 | 44% | -0.91 | 20 | 4 |
| 919 | 6,178 | 0.07 | 45% | 0.39 | 0.41 | $395.00 | 19.75 | 20.35 | 43% | -0.94 | 93 | 7 |
| 222 | 2,652 | 0.05 | 46% | 0.28 | 0.30 | $397.50 | 22.10 | 22.75 | 43% | -0.96 | 21 | 4 |
| 1,716 | 14,544 | 0.04 | 47% | 0.21 | 0.22 | $400.00 | 24.05 | 25.50 | - | - | 254 | 14 |
| 148 | 777 | 0.03 | 48% | 0.15 | 0.16 | $402.50 | 25.50 | 30.10 | 63% | -0.93 | 3 | 4 |
| 367 | 1,707 | 0.02 | 49% | 0.11 | 0.12 | $405.00 | 28.00 | 32.55 | 66% | -0.93 | 1 | 3 |
| 375 | 1,196 | 0.02 | 51% | 0.08 | 0.10 | $407.50 | 30.45 | 35.05 | 69% | -0.94 | 9 | 8 |
| 1,200 | 5,675 | 0.01 | 52% | 0.06 | 0.07 | $410.00 | 33.95 | 35.40 | - | - | 7 | 0 |
| 319 | 865 | 0.01 | 54% | 0.05 | 0.06 | $412.50 | 35.45 | 40.00 | 76% | -0.95 | 12 | 6 |
| 340 | 500 | 0.01 | 55% | 0.04 | 0.05 | $415.00 | 38.80 | 40.50 | - | - | 4 | 0 |
| 43 | 268 | 0.01 | 57% | 0.03 | 0.05 | $417.50 | 41.30 | 43.10 | - | - | 6 | 2 |
| 321 | 476 | 0.01 | 59% | 0.03 | 0.04 | $420.00 | 43.80 | 45.35 | - | - | 0 | 0 |
| 16 | 119 | 0.01 | 62% | 0.03 | 0.04 | $422.50 | 46.95 | 48.00 | 80% | -0.97 | 8 | 0 |
| 422 | 288 | 0.00 | 63% | 0.02 | 0.03 | $425.00 | 49.35 | 51.00 | 93% | -0.96 | 3 | 0 |
| 86 | 652 | 0.00 | 66% | 0.02 | 0.03 | $427.50 | 51.80 | 53.15 | 87% | -0.98 | 2 | 0 |
| 155 | 169 | 0.00 | 68% | 0.02 | 0.03 | $430.00 | 54.30 | 55.40 | 81% | -0.99 | 0 | 0 |
| 388 | 168 | 0.00 | 71% | 0.02 | 0.03 | $432.50 | 56.30 | 58.15 | - | - | 4 | 0 |