ESLT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 510.00 | 242.00 | 374.00 | 383.00 | 0.00 | 0 | 2 | 161.6% |
| 520.00 | 378.20 | 364.50 | 373.00 | 0.00 | 1 | 4 | 156.7% |
| 530.00 | 374.60 | 354.60 | 361.80 | 0.00 | 0 | 1 | 142.1% |
| 540.00 | 213.20 | 344.60 | 351.90 | 0.00 | 0 | 1 | 138.5% |
| 550.00 | 355.00 | 334.40 | 341.00 | 0.00 | 1 | 3 | 125.6% |
| 580.00 | 310.00 | 304.80 | 311.00 | 0.00 | 0 | 3 | 113.4% |
| 600.00 | 288.00 | 285.10 | 292.80 | -10.30 | 1 | 3 | 119.2% |
| 610.00 | 288.70 | 275.10 | 282.90 | 0.00 | 2 | 3 | 60.5% |
| 620.00 | 387.75 | 265.20 | 272.50 | 0.00 | 1 | 1 | 109.0% |
| 630.00 | 270.00 | 255.30 | 263.00 | 0.00 | 1 | 2 | 66.8% |
| 650.00 | 133.10 | 235.60 | 243.00 | 0.00 | 1 | 1 | 65.9% |
| 660.00 | 161.00 | 225.80 | 233.00 | 0.00 | 2 | 3 | 65.3% |
| 670.00 | 180.00 | 216.00 | 222.80 | 0.00 | 1 | 2 | 62.4% |
| 700.00 | 199.00 | 186.70 | 192.10 | 0.00 | 5 | 7 | 53.7% |
| 710.00 | 196.00 | 177.00 | 183.00 | 24.00 | 1 | 3 | 58.3% |
| 720.00 | 187.00 | 167.40 | 173.90 | -101.90 | 4 | 9 | 60.3% |
| 730.00 | 155.30 | 157.70 | 163.00 | 0.00 | 1 | 2 | 54.9% |
| 740.00 | 169.00 | 148.10 | 155.00 | 109.50 | 2 | 4 | 58.7% |
| 750.00 | 158.00 | 138.20 | 145.10 | 23.05 | 1 | 6 | 55.7% |
| 760.00 | 148.00 | 128.80 | 135.70 | 12.19 | 3 | 4 | 54.9% |
| 770.00 | 117.49 | 119.30 | 125.40 | 0.00 | 1 | 3 | 51.7% |
| 780.00 | 130.00 | 110.00 | 117.80 | 83.90 | 1 | 1 | 53.3% |
| 790.00 | 114.24 | 101.00 | 108.90 | 0.00 | 1 | 0 | 52.4% |
| 800.00 | 49.00 | 92.20 | 98.80 | 0.00 | 4 | 6 | 57.6% |
| 810.00 | 95.33 | 83.60 | 90.30 | 0.00 | 1 | 4 | 56.3% |
| 820.00 | 87.67 | 75.40 | 82.00 | 0.00 | 1 | 12 | 55.0% |
| 830.00 | 82.00 | 67.50 | 75.70 | 0.00 | 0 | 2 | 56.7% |
| 840.00 | 40.80 | 61.50 | 67.30 | 0.00 | 2 | 7 | 54.2% |
| 850.00 | 54.00 | 53.10 | 60.00 | 0.00 | 2 | 1 | 53.1% |
| 860.00 | 63.00 | 47.50 | 53.00 | 0.00 | 1 | 4 | 51.9% |
| 870.00 | 52.78 | 41.10 | 47.00 | 0.00 | 3 | 24 | 51.7% |
| 880.00 | 23.50 | 35.40 | 41.80 | 0.00 | 3 | 25 | 51.9% |
| 890.00 | 36.80 | 30.10 | 36.00 | 0.00 | 2 | 16 | 50.8% |
| 900.00 | 29.57 | 25.10 | 32.00 | -4.93 | 11 | 52 | 51.5% |
| 910.00 | 14.40 | 20.90 | 28.00 | 0.00 | 3 | 12 | 51.7% |
| 920.00 | 23.00 | 17.10 | 24.00 | 0.00 | 1 | 12 | 51.3% |
| 930.00 | 18.29 | 14.50 | 20.50 | -1.96 | 4 | 12 | 51.0% |
| 940.00 | 5.62 | 11.80 | 17.90 | 0.00 | 1 | 37 | 51.6% |
| 950.00 | 14.40 | 8.70 | 16.00 | 0.00 | 74 | 80 | 52.7% |
| 960.00 | 4.10 | 6.40 | 13.60 | 0.00 | 3 | 22 | 52.6% |
| 970.00 | 9.50 | 5.50 | 11.50 | 0.00 | 3 | 12 | 52.6% |
| 980.00 | 5.96 | 2.80 | 10.90 | 0.00 | 1 | 17 | 54.9% |
| 990.00 | 3.35 | 3.90 | 10.00 | 0.00 | 23 | 62 | 56.5% |
| 1000.00 | 6.08 | 1.05 | 8.10 | 0.00 | 1 | 68 | 55.5% |
| 1020.00 | 3.30 | 0.45 | 5.20 | -0.81 | 13 | 81 | 54.0% |
| 1040.00 | 3.16 | 0.05 | 6.00 | 0.00 | 1 | 20 | 51.9% |
| 1060.00 | 2.36 | 0.05 | 6.50 | 0.00 | 1 | 16 | 57.6% |
| 1080.00 | 1.80 | 0.05 | 4.70 | 0.00 | 2 | 23 | 58.2% |
| 1100.00 | 2.20 | 0.20 | 5.70 | 0.00 | 2 | 45 | 65.2% |
| 1120.00 | 2.16 | 0.00 | 4.80 | 0.00 | 2 | 4 | 66.6% |
| 1140.00 | 4.10 | 0.00 | 4.80 | 0.00 | 1 | 2 | 70.6% |
| 1160.00 | 4.99 | 0.00 | 4.80 | 0.00 | 2 | 7 | 74.5% |
| 1180.00 | 1.60 | 0.00 | 4.80 | 0.00 | 2 | 5 | 78.2% |
| 1200.00 | 0.77 | 0.05 | 4.80 | 0.00 | 6 | 36 | 82.1% |
| 1220.00 | 0.86 | 0.00 | 4.80 | 0.00 | 1 | 3 | 85.5% |
| 1260.00 | 2.00 | 0.00 | 4.80 | 0.00 | 7 | 11 | 92.3% |
| 1280.00 | 2.31 | 0.00 | 4.80 | 0.00 | 0 | 2 | 95.7% |
| 1300.00 | 3.50 | 0.00 | 4.80 | 0.00 | 0 | 1 | 98.9% |
| 1320.00 | 3.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 102.1% |
| 1400.00 | 0.05 | 0.00 | 4.80 | 0.00 | 1 | 1 | 114.1% |
| 1420.00 | 0.50 | 0.00 | 4.80 | 0.00 | 0 | 2 | 116.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 510.00 | 0.25 | 0.00 | 4.80 | 0.00 | 3 | 3 | 146.9% |
| 520.00 | 0.50 | 0.00 | 4.80 | 0.00 | 4 | 1 | 142.4% |
| 590.00 | 4.87 | 0.00 | 4.80 | 0.00 | 0 | 5 | 112.8% |
| 600.00 | 1.36 | 0.00 | 4.80 | 0.00 | 1 | 3 | 108.9% |
| 610.00 | 2.58 | 0.00 | 4.80 | 0.00 | 0 | 3 | 105.0% |
| 620.00 | 0.46 | 0.00 | 4.80 | 0.00 | 1 | 2 | 101.1% |
| 650.00 | 0.05 | 0.00 | 4.80 | 0.00 | 0 | 4 | 89.8% |
| 690.00 | 4.75 | 0.00 | 4.80 | 0.00 | 20 | 11 | 75.3% |
| 700.00 | 2.00 | 0.00 | 4.30 | 0.00 | 1 | 42 | 70.2% |
| 710.00 | 0.50 | 0.00 | 4.60 | 0.00 | 4 | 4 | 67.6% |
| 720.00 | 2.40 | 1.25 | 4.50 | -5.50 | 947 | 1,031 | 67.3% |
| 730.00 | 5.66 | 0.05 | 4.80 | 0.00 | 1 | 7 | 61.4% |
| 740.00 | 5.90 | 0.40 | 7.00 | 0.00 | 2 | 2 | 63.8% |
| 750.00 | 2.95 | 2.45 | 5.30 | 0.28 | 1 | 4 | 60.9% |
| 760.00 | 4.00 | 1.70 | 8.50 | 0.00 | 1 | 1 | 61.5% |
| 770.00 | 21.60 | 1.85 | 8.10 | 0.00 | 1 | 3 | 57.3% |
| 780.00 | 21.40 | 4.70 | 8.60 | 0.00 | 1 | 3 | 58.3% |
| 790.00 | 8.47 | 5.90 | 9.40 | 0.00 | 1 | 1 | 56.8% |
| 800.00 | 8.10 | 7.70 | 9.20 | -1.20 | 3 | 18 | 54.5% |
| 810.00 | 21.05 | 8.80 | 12.50 | 0.00 | 3 | 4 | 54.9% |
| 820.00 | 13.00 | 10.20 | 14.70 | 0.00 | 15 | 32 | 53.9% |
| 830.00 | 29.15 | 11.60 | 17.60 | 0.00 | 1 | 13 | 53.0% |
| 840.00 | 16.94 | 14.50 | 20.00 | 0.00 | 2 | 14 | 52.5% |
| 850.00 | 19.10 | 17.20 | 23.00 | -0.83 | 2 | 21 | 51.7% |
| 860.00 | 55.00 | 20.40 | 27.00 | 0.00 | 5 | 9 | 51.4% |
| 870.00 | 68.72 | 24.50 | 31.00 | 0.00 | 10 | 22 | 51.3% |
| 880.00 | 37.00 | 28.30 | 34.90 | 0.00 | 10 | 25 | 50.2% |
| 890.00 | 37.00 | 32.70 | 40.00 | -14.30 | 18 | 9 | 54.9% |
| 900.00 | 34.00 | 38.50 | 45.00 | -6.00 | 1 | 27 | 54.3% |
| 910.00 | 76.83 | 44.20 | 50.00 | 0.00 | 1 | 3 | 53.1% |
| 920.00 | 47.14 | 49.80 | 57.00 | 0.00 | 0 | 6 | 54.1% |
| 930.00 | 125.20 | 57.60 | 61.60 | 0.00 | 17 | 17 | 51.1% |
| 940.00 | 123.40 | 63.40 | 70.70 | 0.00 | 26 | 17 | 54.3% |
| 950.00 | 74.50 | 71.60 | 78.00 | 0.00 | 1 | 4 | 54.3% |
| 960.00 | 71.00 | 79.10 | 85.80 | 0.00 | 2 | 8 | 54.7% |
| 970.00 | 84.90 | 86.10 | 94.60 | 0.00 | 1 | 1 | 56.3% |
| 980.00 | 100.90 | 96.40 | 103.00 | 0.00 | 2 | 2 | 50.4% |
| 990.00 | 66.50 | 105.60 | 112.00 | 0.00 | 0 | 1 | 51.7% |
| 1000.00 | 66.00 | 112.90 | 121.00 | 0.00 | 0 | 1 | 50.3% |
| 1020.00 | 75.90 | 131.70 | 139.60 | 0.00 | 0 | 1 | 52.3% |
| 1040.00 | 95.36 | 150.70 | 158.80 | 0.00 | 0 | 1 | 54.5% |
| 1060.00 | 161.30 | 170.40 | 178.00 | 0.00 | 0 | 1 | 57.2% |
| 1120.00 | 233.90 | 229.40 | 237.00 | 0.00 | 0 | 0 | 65.4% |
| 1160.00 | 302.30 | 269.20 | 277.00 | 0.00 | 0 | 0 | 72.5% |
| 1180.00 | 276.00 | 288.00 | 297.00 | 0.00 | 0 | 0 | 71.9% |
| 1200.00 | 314.50 | 308.80 | 317.00 | 0.00 | 0 | 0 | 78.4% |
| 1280.00 | 405.00 | 388.90 | 396.20 | 0.00 | 0 | 0 | 88.9% |
Sign up free to access Options Chain Data
Explore ESLT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.