Open
⌘K
Sign in Sign up

Options Strategy Builder

4998 contracts
← →
Previous-day view · Wed Sep 16 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
Click a strike to add a leg · drag a leg to move it
TSLA 358.40
Expected move by Sep 18 ±$8.88 ±2.5% $349.52 – $367.28 90%: $339.24 – $377.56
What's your view on TSLA?

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.
384 contracts 274 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
1,853 22 - - 352.05 353.35 $5.00 0.00 0.01 - - 10 1,224
34 20 - - 347.50 348.10 $10.00 0.00 0.16 1974% -0.00 1 911
5 5 - - 339.65 344.70 $15.00 0.00 0.16 - - 100 811
1 2 - - 334.70 339.20 $20.00 0.00 0.16 1213% -0.00 2 2,874
101 20 - - 332.50 333.50 $25.00 0.00 0.01 1146% -0.00 1 5,082
2 1 - - 324.65 329.65 $30.00 0.00 0.01 1036% -0.00 12 852
37 43 - - 322.40 324.00 $35.00 0.00 0.01 1189% -0.00 3 1,515
9 1 - - 314.70 319.70 $40.00 0.00 0.16 913% -0.00 3 864
0 2 1.00 1141% 312.40 315.00 $45.00 0.00 0.01 886% -0.00 17 417
17 11 - - 307.30 308.15 $50.00 0.00 0.16 862% -0.00 1 1,469
32 5 - - 297.50 299.20 $60.00 0.00 0.01 803% -0.00 1 1,209
62 1 1.00 0% 287.50 289.30 $70.00 0.00 0.01 680% -0.00 2 686
20 1 - - 277.50 279.20 $80.00 0.00 0.01 669% -0.00 1 677
30 2 - - 267.50 269.20 $90.00 0.00 0.05 592% -0.00 172 3,976
230 1 - - 257.55 258.85 $100.00 0.00 0.16 534% -0.00 4 5,285
103 1 - - 247.55 249.20 $110.00 0.00 0.16 529% -0.00 2 649
139 3 - - 242.50 243.95 $115.00 0.00 0.03 551% -0.00 1 648
193 1 1.00 486% 237.65 239.25 $120.00 0.00 0.16 460% -0.00 3 2,978
221 1 1.00 0% 232.55 234.25 $125.00 0.00 0.02 666% -0.01 5 210
376 3 1.00 0% 227.55 229.25 $130.00 0.00 0.16 440% -0.00 3 7,249
153 36 - - 221.15 223.30 $135.00 0.00 0.16 412% -0.00 42 4,260
110 3 - - 216.90 218.60 $140.00 0.00 0.16 397% -0.00 45 7,624
248 3 0.99 540% 212.95 214.75 $145.00 0.00 0.16 383% -0.00 2 24,681
94 2 1.00 0% 207.60 209.25 $150.00 0.00 0.05 370% -0.00 2 7,949
124 6 1.00 0% 202.55 204.25 $155.00 0.00 0.05 356% -0.00 2 4,823
138 6 1.00 0% 197.55 199.25 $160.00 0.00 0.04 344% -0.00 4,927 2,200
186 3 - - 191.55 193.30 $165.00 0.00 0.25 351% -0.00 2,464 2,300
73 12 - - 186.85 188.65 $170.00 0.00 0.05 338% -0.00 57 8,423
533 2 1.00 347% 182.75 184.25 $175.00 0.00 0.16 319% -0.00 10 2,000
278 3 1.00 0% 177.60 179.25 $180.00 0.00 0.05 296% -0.00 1 5,772
86 1 - - 171.70 174.25 $185.00 0.00 0.05 285% -0.00 1 4,004
188 8 1.00 0% 167.55 169.25 $190.00 0.00 0.01 275% -0.00 247 9,869
116 1 1.00 0% 162.60 164.25 $195.00 0.00 0.01 264% -0.00 5 758
541 2 - - 157.55 158.65 $200.00 0.00 0.01 254% -0.00 66 31,125
4 4 - - 150.00 156.35 $205.00 0.00 0.01 250% -0.00 172 214
210 4 1.00 0% 147.60 149.25 $210.00 0.01 0.02 235% -0.00 82 1,863
10 1 - - 140.00 146.35 $215.00 0.01 0.02 225% -0.00 8 1,609
682 26 0.99 288% 137.60 139.80 $220.00 0.01 0.05 226% -0.00 67 21,124
2 2 - - 130.25 135.90 $225.00 0.00 0.03 210% -0.00 108 789
213 4 - - 127.60 129.05 $230.00 0.00 0.05 206% -0.00 46 2,191
30 1 - - 122.15 124.10 $235.00 0.00 0.04 194% -0.00 60 3,654
572 2 - - 117.75 118.85 $240.00 0.02 0.03 185% -0.00 288 4,180
22 2 - - 112.60 114.10 $245.00 0.02 0.05 182% -0.00 4 834
723 35 - - 107.75 108.80 $250.00 0.02 0.04 170% -0.00 637 12,807
157 1 - - 102.55 104.10 $255.00 0.01 0.05 162% -0.00 57 638
466 119 1.00 161% 97.90 99.10 $260.00 0.01 0.05 153% -0.00 286 9,257
31 1 - - 92.50 93.95 $265.00 0.01 0.05 145% -0.00 99 4,008
589 17 - - 87.65 89.10 $270.00 0.04 0.06 145% -0.00 64 6,108
118 1 1.00 0% 82.65 84.15 $275.00 0.02 0.08 136% -0.00 42 7,936
590 9 - - 78.00 78.70 $280.00 0.04 0.07 129% -0.00 1,003 11,357
0 0 - - 74.65 76.15 $282.50 0.02 0.09 124% -0.00 62 119
162 1 - - 72.45 74.00 $285.00 0.05 0.07 121% -0.01 480 2,977
3 3 1.00 113% 70.15 71.85 $287.50 0.04 0.10 119% -0.01 18 809
901 4 - - 67.45 69.15 $290.00 0.06 0.08 114% -0.01 296 13,561
0 0 - - 64.75 66.65 $292.50 0.06 0.10 112% -0.01 14 45
137 26 0.99 109% 63.00 64.10 $295.00 0.07 0.08 107% -0.01 1,129 15,394
36 36 - - 60.05 61.65 $297.50 0.07 0.09 104% -0.01 36 181
2,378 252 1.00 0% 58.05 58.75 $300.00 0.08 0.09 101% -0.01 2,444 21,577
3 2 - - 53.00 58.45 $302.50 0.08 0.11 98% -0.01 139 20
1,131 227 0.96 124% 53.20 54.90 $305.00 0.09 0.11 95% -0.01 709 2,755
3 3 0.96 116% 49.10 53.85 $307.50 0.10 0.11 92% -0.01 52 282
3,132 66 0.96 110% 48.40 49.50 $310.00 0.11 0.12 88% -0.01 237 9,298
7 3 - - 41.85 49.40 $312.50 0.11 0.13 84% -0.01 2 534
2,390 68 - - 42.80 43.80 $315.00 0.12 0.13 80% -0.02 568 3,567
2 3 0.99 74% 40.20 41.95 $317.50 0.13 0.14 76% -0.02 143 617
3,224 41 - - 37.75 38.80 $320.00 0.14 0.15 73% -0.02 2,821 18,440
97 27 1.00 48% 35.20 36.75 $322.50 0.15 0.16 69% -0.02 252 2,602
4,911 34 1.00 0% 33.05 33.80 $325.00 0.16 0.17 66% -0.02 939 5,642
42 3 0.99 49% 30.30 31.70 $327.50 0.18 0.20 63% -0.03 969 1,611
5,049 148 0.99 45% 28.15 28.85 $330.00 0.21 0.22 60% -0.03 2,249 12,570
147 18 1.00 0% 25.50 26.40 $332.50 0.25 0.26 57% -0.04 705 1,330
2,774 107 0.98 44% 23.20 23.95 $335.00 0.30 0.32 54% -0.05 2,865 4,718
222 81 0.95 47% 20.90 21.55 $337.50 0.39 0.41 53% -0.06 1,821 1,584
4,408 732 0.93 48% 18.60 19.15 $340.00 0.52 0.54 50% -0.08 10,261 16,850
231 222 0.91 45% 16.30 16.75 $342.50 0.69 0.71 48% -0.11 4,094 2,035
3,385 2,349 0.87 46% 14.25 14.45 $345.00 0.95 0.98 47% -0.14 9,346 6,710
686 630 0.83 44% 12.00 12.30 $347.50 1.33 1.36 46% -0.19 7,495 2,774
5,722 8,091 0.76 45% 10.10 10.40 $350.00 1.85 1.88 46% -0.24 31,430 17,683
1,144 2,037 0.69 45% 8.40 8.55 $352.50 2.55 2.60 46% -0.31 12,642 1,974
3,781 6,376 0.62 45% 6.80 6.95 $355.00 3.45 3.55 46% -0.38 33,949 5,524
1,850 12,100 0.54 45% 5.40 5.55 $357.50 4.50 4.60 46% -0.46 15,279 3,027
12,199 41,558 0.46 49% 4.60 4.70 $360.00 5.85 5.95 46% -0.54 48,216 11,566
2,061 17,793 0.38 46% 3.30 3.40 $362.50 7.40 7.50 47% -0.62 13,146 1,568
6,470 33,679 0.31 46% 2.52 2.57 $365.00 9.10 9.20 47% -0.69 8,215 3,144
8,867 12,158 0.25 47% 1.89 1.93 $367.50 10.90 11.30 49% -0.74 1,475 1,209
22,262 30,509 0.20 47% 1.40 1.42 $370.00 12.90 13.20 49% -0.80 9,652 4,783
8,365 12,744 0.15 48% 1.01 1.04 $372.50 15.10 15.70 52% -0.83 488 518
11,551 22,905 0.11 48% 0.73 0.75 $375.00 17.20 17.90 54% -0.86 2,948 3,117
9,596 20,450 0.09 49% 0.52 0.55 $377.50 19.35 20.25 53% -0.89 290 360
20,224 30,230 0.06 50% 0.37 0.39 $380.00 21.85 22.45 55% -0.91 482 8,548
10,782 6,491 0.05 52% 0.31 0.32 $382.50 24.10 24.85 55% -0.94 23 837
13,333 9,797 0.04 53% 0.23 0.24 $385.00 26.50 27.70 64% -0.93 185 2,860
3,005 3,054 0.03 55% 0.17 0.19 $387.50 28.55 30.20 60% -0.95 60 28
18,843 6,715 0.02 54% 0.11 0.13 $390.00 31.60 32.40 68% -0.94 187 5,004
2,545 867 0.02 55% 0.08 0.09 $392.50 32.90 36.10 72% -0.95 1 18
5,536 2,231 0.01 58% 0.07 0.08 $395.00 36.65 37.25 75% -0.95 8 2,216
828 1,113 0.01 59% 0.05 0.07 $397.50 38.55 40.25 77% -0.96 2 0
24,832 6,983 0.01 61% 0.05 0.06 $400.00 41.60 42.50 86% -0.95 160 14,422
726 745 0.01 63% 0.04 0.06 $402.50 42.85 46.65 96% -0.94 1 3
10,761 1,288 0.01 65% 0.04 0.05 $405.00 46.60 47.25 89% -0.96 5 1,350
606 109 0.01 68% 0.03 0.05 $407.50 48.00 50.80 92% -0.97 12 1
6,593 988 0.01 70% 0.03 0.04 $410.00 51.55 52.50 100% -0.96 8 1,106
788 61 0.01 76% 0.02 0.09 $412.50 53.85 55.10 102% -0.96 2 0
3,542 262 0.00 73% 0.01 0.04 $415.00 56.45 57.75 110% -0.96 6 136
538 71 0.01 78% 0.02 0.05 $417.50 58.95 60.25 114% -0.96 2 0
17,253 1,452 0.00 78% 0.02 0.03 $420.00 61.10 62.50 103% -0.98 432 286
126 139 0.00 78% 0.01 0.03 $422.50 63.70 65.55 122% -0.96 0 0
8,324 569 0.00 81% 0.01 0.03 $425.00 66.45 67.75 125% -0.96 482 321
144 84 0.00 83% 0.01 0.03 $427.50 68.95 70.20 128% -0.96 0 0
5,675 138 0.00 88% 0.02 0.03 $430.00 71.55 72.60 132% -0.96 180 115
203 646 0.00 92% 0.00 0.05 $432.50 73.90 75.15 133% -0.97 1 0
4,377 88 0.00 93% 0.02 0.03 $435.00 75.95 77.60 120% -0.98 90 60
61 11 0.00 97% 0.01 0.05 $437.50 78.95 80.05 138% -0.97 0 0
9,352 374 0.00 94% 0.01 0.02 $440.00 81.20 82.60 134% -0.98 594 295
214 1 0.00 102% 0.00 0.05 $442.50 83.90 85.10 144% -0.97 1 0
1,881 106 0.00 102% 0.01 0.04 $445.00 86.00 87.75 139% -0.98 171 64
701 1 0.00 107% 0.00 0.05 $447.50 88.95 90.15 153% -0.97 0 0
22,870 880 0.00 103% 0.01 0.02 $450.00 91.40 93.10 165% -0.96 377 155
822 314 0.00 112% 0.01 0.05 $452.50 93.95 95.25 162% -0.97 0 0
2,348 61 0.00 110% 0.01 0.03 $455.00 94.30 99.80 162% -0.97 1 6
5,342 187 0.00 112% 0.01 0.02 $460.00 101.35 102.50 160% -0.98 345 130
1,806 14 0.00 117% 0.01 0.02 $465.00 106.55 107.50 172% -0.97 1 0
5,590 172 0.00 122% 0.00 0.03 $470.00 111.50 112.50 176% -0.98 107 38
4,710 190 0.00 126% 0.00 0.03 $475.00 116.05 118.05 185% -0.97 20 13
5,784 53 0.00 132% 0.00 0.03 $480.00 121.55 122.60 192% -0.97 165 62
4,692 20 0.00 137% 0.00 0.05 $485.00 126.45 127.60 194% -0.98 1 0
8,457 53 0.00 141% 0.00 0.03 $490.00 130.10 134.05 203% -0.97 5 6
4,335 116 0.00 143% 0.01 0.02 $495.00 136.45 137.75 210% -0.97 6 0
18,853 148 0.00 147% 0.00 0.01 $500.00 141.40 142.50 206% -0.98 863 342
2,730 2 0.00 158% 0.00 0.01 $505.00 146.45 147.60 216% -0.98 23 0
1,920 18 0.00 160% 0.00 0.01 $510.00 149.30 153.10 - - 4 4
1,344 10 0.00 166% 0.00 0.16 $515.00 156.45 157.75 231% -0.98 38 0
3,846 25 0.00 166% 0.00 0.01 $520.00 161.10 162.50 213% -0.99 27 18
1,594 1 0.00 159% 0.00 0.16 $525.00 166.40 167.60 235% -0.98 237 0
1,404 6 0.00 174% 0.00 0.16 $530.00 170.10 174.05 244% -0.98 2 1
824 6 0.00 178% 0.00 0.01 $535.00 176.40 177.60 245% -0.98 272 0
3,939 6 0.00 186% 0.00 0.16 $540.00 180.35 181.55 - - 66 0
856 1 0.00 190% 0.00 0.01 $545.00 186.45 187.75 261% -0.98 1 0
8,897 111 0.00 183% 0.00 0.16 $550.00 191.05 192.50 236% -0.99 16 11
647 88 0.00 197% 0.00 0.01 $555.00 196.55 197.60 269% -0.98 0 0
1,127 2 0.00 201% 0.00 0.01 $560.00 201.35 202.50 265% -0.99 857 0
90 49 0.00 205% 0.00 0.01 $565.00 206.45 207.70 278% -0.98 10 0
1,782 1 0.00 216% 0.00 0.01 $570.00 212.25 213.40 326% -0.96 136 0
113 28 0.00 221% 0.00 0.01 $575.00 216.45 217.70 288% -0.98 3 0
2,057 5 0.00 225% 0.00 0.01 $580.00 221.15 222.45 264% -0.99 61 0
211 273 0.00 206% 0.00 0.01 $585.00 226.45 227.60 294% -0.98 0 0
1,771 10 0.00 223% 0.00 0.01 $590.00 231.50 232.50 297% -0.98 4 0
1,436 428 0.00 212% 0.00 0.01 $595.00 235.45 236.80 - - 0 0
11,606 30 0.00 215% 0.00 0.16 $600.00 241.55 242.55 309% -0.98 18 0
281 1 0.00 218% 0.00 0.35 $605.00 246.40 247.60 310% -0.98 0 0
3,213 6 0.00 227% 0.00 0.16 $610.00 251.00 252.60 287% -0.99 15 0
2,189 1 0.00 241% 0.00 0.16 $615.00 256.45 257.60 321% -0.98 0 0
2,556 1 0.00 244% 0.00 0.16 $620.00 261.05 262.50 292% -0.99 20 0
119 1 0.00 231% 0.00 0.05 $625.00 266.45 267.60 328% -0.98 0 0
2,871 52 0.00 239% 0.00 0.16 $630.00 271.10 272.50 303% -0.99 4 0
134 42 0.00 253% 0.00 0.05 $635.00 276.45 277.75 342% -0.98 0 0
950 34 0.00 256% 0.00 0.01 $640.00 281.05 282.50 307% -0.99 1 0
4,420 13 0.00 273% 0.00 0.16 $650.00 291.55 292.60 352% -0.98 1 0
823 50 0.00 268% 0.00 0.04 $660.00 301.55 302.55 356% -0.98 55 0
781 1 0.00 262% 0.00 0.03 $670.00 311.40 312.50 350% -0.99 15 0
2,233 129 0.00 268% 0.00 0.16 $680.00 321.50 322.50 363% -0.99 1 0
962 6 0.00 268% 0.00 0.01 $690.00 331.50 332.50 370% -0.99 1 0
8,039 13 0.00 273% 0.00 0.01 $700.00 340.55 341.70 - - 6 0
4,209 54 0.00 278% 0.00 0.16 $710.00 351.50 352.50 383% -0.99 1 0
593 39 0.00 300% 0.00 0.05 $720.00 361.40 362.55 387% -0.99 1 0
948 86 0.00 289% 0.00 0.04 $730.00 371.00 372.50 365% -0.99 25 0
857 2 0.00 310% 0.00 0.84 $740.00 381.50 382.50 402% -0.99 5 0
6,163 60 0.00 309% 0.00 0.16 $750.00 391.50 392.50 408% -0.99 10 0
1,132 4 0.00 320% 0.00 0.05 $760.00 401.50 402.60 420% -0.99 1 0
459 1 0.00 309% 0.00 0.01 $770.00 411.00 412.50 390% -0.99 1 0
410 6 0.00 319% 0.00 0.04 $780.00 421.50 422.60 432% -0.99 1 0
589 3 0.00 319% 0.00 0.16 $790.00 431.10 432.45 406% -0.99 17 0
9,007 10 0.00 323% 0.00 0.16 $800.00 441.55 442.60 447% -0.99 12 0
951 6 0.00 333% 0.00 0.16 $810.00 451.55 452.50 447% -0.99 1 0
1,166 4 0.00 333% 0.00 0.16 $820.00 461.50 462.60 455% -0.99 6 0
499 6 0.00 342% 0.00 0.16 $830.00 471.50 472.50 455% -0.99 6 0
1,911 20 0.00 342% 0.00 0.16 $840.00 481.10 482.65 446% -0.99 1 0
3,702 2 0.00 346% 0.00 0.16 $850.00 491.50 492.60 472% -0.99 1 0
2,414 6 0.00 351% 0.00 0.16 $860.00 501.00 502.50 438% -0.99 2 0
277 42 0.00 355% 0.00 0.16 $870.00 511.50 512.60 482% -0.99 2 0
933 20 0.00 359% 0.00 0.16 $880.00 521.00 522.60 459% -0.99 5 0
730 2 0.00 364% 0.00 0.16 $890.00 531.55 532.65 498% -0.99 2 0
7,401 400 0.00 368% 0.00 0.16 $900.00 541.00 542.60 470% -0.99 2 0
1,024 2 0.00 372% 0.00 0.16 $910.00 551.45 552.60 500% -0.99 2 0
1,618 99 0.00 376% 0.00 0.16 $920.00 561.00 562.60 480% -0.99 10 0
1,235 3 0.00 380% 0.00 0.16 $930.00 571.10 572.50 485% -0.99 2 0
10,433 4 0.00 384% 0.00 0.16 $940.00 581.50 582.50 513% -0.99 2 0
1,360 5 0.00 388% 0.00 0.01 $950.00 591.20 592.70 512% -0.99 2 0
1,387 1 0.00 392% 0.00 0.16 $960.00 601.10 602.65 509% -0.99 0 0
2,360 75 0.00 396% 0.00 0.16 $970.00 611.50 612.45 524% -0.99 0 0
6,808 2 0.00 465% 0.00 0.16 $980.00 621.10 622.55 513% -0.99 1 0
43,078 87 0.00 476% 0.00 0.16 $990.00 631.50 632.65 544% -0.99 1 0