TSLA
Tesla, Inc.Close $404.11EOD onlyMax Pain
$417.50
Next expiry May 20, 2026
Expected Move
±$8.10
2.0% from close
Price Gap
+13.39
Distance to max pain
IV Rank
30
Middle-high premium
P/C OI
0.76
Slightly call-heavy
Consensus
8.0/10
Bullish tilt
Published snapshot: May 19, 2026 close
End-of-day snapshot
This page reflects TSLA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 19, 2026 close
TSLA Options Chain
Data as of market close May 19, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 1)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 137.90 | 132.95 | 135.60 | 0.00 | 1 | 1 | 229.7% | 1.000 | 0.0000 | -0.060 | 0.000 | 0.007 |
| 290.00 | 105.55 | 113.00 | 115.60 | 0.00 | 0 | 1 | 196.1% | 0.999 | 0.0000 | -0.072 | 0.000 | 0.008 |
| 330.00 | 67.10 | 72.90 | 75.60 | -47.15 | 1 | 6 | 121.7% | 0.999 | 0.0001 | -0.068 | 0.000 | 0.009 |
| 335.00 | 68.81 | 68.05 | 70.60 | -24.48 | 4 | 0 | 120.9% | 0.999 | 0.0002 | -0.097 | 0.001 | 0.009 |
| 340.00 | 64.27 | 63.50 | 65.10 | -20.36 | 23 | 24 | 110.5% | 0.999 | 0.0002 | -0.089 | 0.001 | 0.009 |
| 350.00 | 47.52 | 53.65 | 55.15 | -27.89 | 6 | 41 | 100.8% | 0.997 | 0.0004 | -0.137 | 0.002 | 0.010 |
| 355.00 | 56.15 | 49.00 | 49.60 | 0.00 | 3 | 3 | 86.3% | 0.998 | 0.0003 | -0.097 | 0.001 | 0.010 |
| 357.50 | 41.00 | 46.10 | 47.10 | -26.16 | 4 | 2 | 97.0% | 0.993 | 0.0010 | -0.249 | 0.004 | 0.010 |
| 360.00 | 44.01 | 43.25 | 44.60 | -8.71 | 418 | 13 | 92.4% | 0.992 | 0.0011 | -0.253 | 0.005 | 0.010 |
| 365.00 | 37.30 | 39.05 | 39.60 | -8.06 | 16 | 21 | 71.7% | 0.997 | 0.0006 | -0.115 | 0.002 | 0.010 |
| 370.00 | 34.11 | 34.00 | 34.65 | -6.68 | 547 | 26 | 63.6% | 0.996 | 0.0008 | -0.119 | 0.002 | 0.010 |
| 372.50 | 31.98 | 31.50 | 32.15 | -4.07 | 10 | 9 | 59.5% | 0.996 | 0.0010 | -0.121 | 0.003 | 0.010 |
| 375.00 | 29.15 | 29.00 | 29.65 | -8.15 | 314 | 32 | 55.4% | 0.995 | 0.0012 | -0.124 | 0.003 | 0.010 |
| 377.50 | 26.50 | 26.60 | 27.15 | -6.47 | 157 | 86 | 53.3% | 0.993 | 0.0017 | -0.154 | 0.004 | 0.010 |
| 380.00 | 24.70 | 24.05 | 24.65 | -4.78 | 2,665 | 76 | 57.2% | 0.981 | 0.0038 | -0.324 | 0.010 | 0.010 |
| 382.50 | 22.05 | 21.65 | 22.20 | -5.16 | 248 | 33 | 53.6% | 0.976 | 0.0050 | -0.363 | 0.012 | 0.010 |
| 385.00 | 19.85 | 19.25 | 19.75 | -2.94 | 8,278 | 118 | 49.8% | 0.970 | 0.0065 | -0.404 | 0.014 | 0.010 |
| 387.50 | 17.02 | 16.75 | 17.25 | -6.98 | 1,334 | 96 | 44.8% | 0.965 | 0.0082 | -0.412 | 0.016 | 0.010 |
| 390.00 | 14.60 | 14.45 | 14.90 | -5.35 | 18,553 | 83 | 42.2% | 0.948 | 0.0119 | -0.519 | 0.023 | 0.010 |
| 392.50 | 12.30 | 12.10 | 12.60 | -5.70 | 3,530 | 74 | 39.7% | 0.922 | 0.0174 | -0.655 | 0.031 | 0.010 |
| 395.00 | 10.30 | 10.05 | 10.30 | -6.00 | 29,844 | 333 | 36.4% | 0.887 | 0.0248 | -0.776 | 0.040 | 0.010 |
| 397.50 | 8.33 | 8.05 | 8.30 | -6.02 | 39,903 | 215 | 35.4% | 0.817 | 0.0353 | -1.030 | 0.056 | 0.009 |
| 400.00 | 6.41 | 6.30 | 6.50 | -5.34 | 80,955 | 1,152 | 34.7% | 0.718 | 0.0460 | -1.274 | 0.071 | 0.008 |
| 402.50 | 4.91 | 4.85 | 5.00 | -5.49 | 53,605 | 163 | 34.8% | 0.593 | 0.0527 | -1.456 | 0.082 | 0.006 |
| 405.00 | 3.68 | 3.65 | 3.70 | -4.72 | 115,071 | 944 | 34.6% | 0.458 | 0.0543 | -1.472 | 0.084 | 0.005 |
| 407.50 | 2.78 | 2.68 | 2.72 | -4.45 | 24,764 | 924 | 35.0% | 0.330 | 0.0489 | -1.357 | 0.077 | 0.004 |
| 410.00 | 1.97 | 1.94 | 1.97 | -3.99 | 64,615 | 2,674 | 35.7% | 0.224 | 0.0396 | -1.139 | 0.063 | 0.002 |
| 412.50 | 1.41 | 1.39 | 1.42 | -3.43 | 20,717 | 1,649 | 36.5% | 0.145 | 0.0295 | -0.885 | 0.048 | 0.002 |
| 415.00 | 0.99 | 0.99 | 1.00 | -3.01 | 58,664 | 4,603 | 37.2% | 0.088 | 0.0204 | -0.633 | 0.034 | 0.001 |
| 417.50 | 0.69 | 0.69 | 0.71 | -2.51 | 17,497 | 2,144 | 38.1% | 0.053 | 0.0133 | -0.436 | 0.023 | 0.001 |
| 420.00 | 0.49 | 0.49 | 0.50 | -2.07 | 32,012 | 4,912 | 39.0% | 0.030 | 0.0083 | -0.285 | 0.015 | 0.000 |
| 422.50 | 0.36 | 0.34 | 0.35 | -1.71 | 10,070 | 1,203 | 39.8% | 0.017 | 0.0050 | -0.179 | 0.009 | 0.000 |
| 425.00 | 0.26 | 0.24 | 0.26 | -1.39 | 18,131 | 4,004 | 41.2% | 0.010 | 0.0031 | -0.118 | 0.006 | 0.000 |
| 427.50 | 0.17 | 0.18 | 0.19 | -1.13 | 4,721 | 1,802 | 42.4% | 0.006 | 0.0019 | -0.075 | 0.004 | 0.000 |
| 430.00 | 0.14 | 0.13 | 0.15 | -0.88 | 12,770 | 4,189 | 44.1% | 0.004 | 0.0012 | -0.053 | 0.002 | 0.000 |
| 432.50 | 0.11 | 0.10 | 0.12 | -0.73 | 3,043 | 1,346 | 45.8% | 0.002 | 0.0008 | -0.037 | 0.002 | 0.000 |
| 435.00 | 0.10 | 0.08 | 0.10 | -0.53 | 4,161 | 3,382 | 47.8% | 0.002 | 0.0005 | -0.028 | 0.001 | 0.000 |
| 437.50 | 0.08 | 0.08 | 0.09 | -0.42 | 1,278 | 1,008 | 50.1% | 0.001 | 0.0004 | -0.023 | 0.001 | 0.000 |
| 440.00 | 0.06 | 0.06 | 0.08 | -0.31 | 6,683 | 4,618 | 51.4% | 0.001 | 0.0003 | -0.015 | 0.001 | 0.000 |
| 442.50 | 0.07 | 0.06 | 0.07 | -0.23 | 1,552 | 1,129 | 53.7% | 0.001 | 0.0002 | -0.013 | 0.000 | 0.000 |
| 445.00 | 0.05 | 0.05 | 0.06 | -0.18 | 2,242 | 1,739 | 55.5% | 0.000 | 0.0001 | -0.010 | 0.000 | 0.000 |
| 447.50 | 0.05 | 0.05 | 0.06 | -0.13 | 371 | 918 | 58.2% | 0.000 | 0.0001 | -0.010 | 0.000 | 0.000 |
| 450.00 | 0.05 | 0.04 | 0.05 | -0.10 | 5,399 | 6,992 | 59.4% | 0.000 | 0.0001 | -0.007 | 0.000 | 0.000 |
| 452.50 | 0.05 | 0.04 | 0.06 | -0.08 | 970 | 994 | 62.9% | 0.000 | 0.0001 | -0.008 | 0.000 | 0.000 |
| 455.00 | 0.04 | 0.04 | 0.06 | -0.06 | 2,199 | 1,991 | 65.6% | 0.000 | 0.0001 | -0.008 | 0.000 | 0.000 |
| 457.50 | 0.04 | 0.03 | 0.10 | -0.06 | 849 | 493 | 70.5% | 0.000 | 0.0001 | -0.011 | 0.000 | 0.000 |
| 460.00 | 0.03 | 0.03 | 0.05 | -0.04 | 1,627 | 4,234 | 69.1% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 462.50 | 0.02 | 0.03 | 0.10 | -0.05 | 1,286 | 703 | 75.8% | 0.000 | 0.0001 | -0.011 | 0.000 | 0.000 |
| 465.00 | 0.03 | 0.03 | 0.04 | -0.03 | 5,465 | 938 | 73.0% | 0.000 | 0.0000 | -0.004 | 0.000 | 0.000 |
| 467.50 | 0.03 | 0.01 | 0.03 | -0.03 | 5,118 | 371 | 71.1% | 0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 470.00 | 0.03 | 0.02 | 0.03 | -0.02 | 341 | 2,021 | 75.4% | 0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 472.50 | 0.02 | 0.01 | 0.09 | -0.03 | 250 | 357 | 83.6% | 0.000 | 0.0000 | -0.007 | 0.000 | 0.000 |
| 475.00 | 0.02 | 0.01 | 0.09 | -0.03 | 306 | 920 | 85.9% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
| 477.50 | 0.01 | 0.01 | 0.02 | -0.04 | 59 | 557 | 78.1% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 480.00 | 0.03 | 0.01 | 0.04 | 0.01 | 284 | 3,148 | 84.4% | 0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 482.50 | 0.04 | 0.01 | 0.08 | 0.00 | 156 | 386 | 92.2% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 485.00 | 0.02 | 0.01 | 0.04 | 0.00 | 2,540 | 2,951 | 89.1% | 0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 487.50 | 0.02 | 0.01 | 0.03 | -0.01 | 231 | 424 | 89.1% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 490.00 | 0.01 | 0.01 | 0.02 | -0.04 | 364 | 783 | 89.1% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 492.50 | 0.02 | 0.00 | 0.03 | -0.02 | 186 | 285 | 91.4% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 495.00 | 0.01 | 0.00 | 0.04 | -0.06 | 50 | 150 | 96.1% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 497.50 | 0.03 | 0.00 | 0.23 | 0.00 | 1 | 253 | 118.4% | 0.000 | 0.0001 | -0.020 | 0.000 | 0.000 |
| 500.00 | 0.02 | 0.00 | 0.02 | -0.01 | 390 | 3,306 | 93.8% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 502.50 | 0.01 | 0.00 | 0.10 | -0.04 | 8 | 123 | 112.1% | 0.000 | 0.0000 | -0.005 | 0.000 | 0.000 |
| 505.00 | 0.01 | 0.00 | 0.11 | 0.00 | 29 | 3,954 | 115.6% | 0.000 | 0.0000 | -0.006 | 0.000 | 0.000 |
| 507.50 | 0.45 | 0.00 | 0.23 | 0.40 | 1 | 191 | 127.9% | 0.000 | 0.0001 | -0.019 | 0.000 | 0.000 |
| 510.00 | 0.01 | 0.00 | 0.03 | -0.02 | 41 | 1,181 | 106.3% | 0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 512.50 | 0.02 | 0.00 | 0.02 | 0.00 | 28 | 64 | 104.7% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 515.00 | 0.01 | 0.00 | 0.05 | -0.04 | 1 | 105 | 114.8% | 0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 517.50 | 0.06 | 0.00 | 0.23 | 0.00 | 4 | 27 | 137.5% | 0.000 | 0.0000 | -0.018 | 0.000 | 0.000 |
| 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | 281 | 461 | 109.4% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 522.50 | 0.02 | 0.00 | 0.23 | 0.00 | 1 | 172 | 142.2% | 0.000 | 0.0000 | -0.018 | 0.000 | 0.000 |
| 525.00 | 0.01 | 0.00 | 0.23 | -0.03 | 1 | 93 | 144.3% | 0.000 | 0.0000 | -0.017 | 0.000 | 0.000 |
| 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | 130 | 1,522 | 112.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | 183 | 1,625 | 118.8% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 550.00 | 0.01 | 0.00 | 0.06 | 0.00 | 7 | 670 | 145.3% | 0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 560.00 | 0.01 | 0.00 | 0.01 | -0.01 | 1 | 99 | 131.3% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 570.00 | 0.01 | 0.00 | 0.40 | 0.00 | 1 | 1,690 | 195.3% | 0.000 | 0.0000 | -0.034 | 0.000 | 0.000 |
| 580.00 | 0.01 | 0.00 | 0.02 | -0.03 | 1 | 93 | 153.1% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 590.00 | 0.01 | 0.00 | 0.11 | 0.00 | 8 | 78 | 184.4% | 0.000 | 0.0000 | -0.004 | 0.000 | 0.000 |
| 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | 201 | 257 | 156.3% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 610.00 | 0.01 | 0.00 | 0.01 | -0.06 | 14 | 67 | 162.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 620.00 | 0.01 | 0.00 | 0.40 | 0.00 | 13 | 40 | 235.5% | 0.000 | 0.0000 | -0.030 | 0.000 | 0.000 |
| 630.00 | 0.05 | 0.00 | 0.24 | 0.00 | 0 | 25 | 229.7% | 0.000 | 0.0000 | -0.013 | 0.000 | 0.000 |
| 640.00 | 0.10 | 0.00 | 0.39 | -0.03 | 1 | 13 | 249.6% | 0.000 | 0.0000 | -0.027 | 0.000 | 0.000 |
| 650.00 | 0.01 | 0.00 | 0.39 | 0.00 | 7 | 8 | 257.0% | 0.000 | 0.0000 | -0.027 | 0.000 | 0.000 |
| 660.00 | 0.01 | 0.00 | 0.11 | 0.00 | 2 | 2 | 232.0% | 0.000 | 0.0000 | -0.004 | 0.000 | 0.000 |
| 670.00 | 0.24 | 0.00 | 0.39 | 0.22 | 3 | 2 | 270.9% | 0.000 | 0.0000 | -0.026 | 0.000 | 0.000 |
| 680.00 | 0.17 | 0.00 | 0.24 | 0.16 | 3 | 3 | 263.7% | 0.000 | 0.0000 | -0.012 | 0.000 | 0.000 |
| 690.00 | 0.17 | 0.00 | 0.24 | 0.01 | 2 | 1 | 269.9% | 0.000 | 0.0000 | -0.011 | 0.000 | 0.000 |
| 700.00 | 0.05 | 0.00 | 0.01 | 0.00 | 0 | 4 | 212.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 720.00 | 0.01 | 0.00 | 0.01 | -0.03 | 1 | 1 | 225.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | 202 | 202 | 237.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 760.00 | 0.02 | 0.00 | 0.01 | 0.00 | 0 | 21 | 243.8% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 830.00 | 0.11 | 0.00 | 0.01 | 0.00 | 0 | 176 | 275.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 1 | 287.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 870.00 | 0.05 | 0.00 | 0.01 | 0.04 | 4 | 2 | 287.5% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 880.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1,000 | 1,000 | 293.8% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 890.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1,005 | 1,005 | 293.8% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | 15 | 49,274 | 300.0% | 0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.02 | 0.00 | 0.01 | 0.01 | 29 | 206 | 193.8% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 260.00 | 0.01 | 0.00 | 0.01 | -0.03 | 15 | 104 | 181.3% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 270.00 | 0.01 | 0.00 | 0.01 | -0.05 | 6 | 656 | 162.5% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | 34 | 125 | 150.0% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | 12 | 44 | 137.5% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 300.00 | 0.01 | 0.00 | 0.01 | -0.03 | 88 | 147 | 125.0% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 310.00 | 0.01 | 0.00 | 0.01 | -0.02 | 152 | 844 | 112.5% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 320.00 | 0.02 | 0.00 | 0.02 | -0.03 | 98 | 1,178 | 104.7% | -0.000 | 0.0000 | -0.000 | 0.000 | 0.000 |
| 330.00 | 0.02 | 0.01 | 0.02 | -0.03 | 1,214 | 182 | 95.3% | -0.000 | 0.0000 | -0.001 | 0.000 | 0.000 |
| 332.50 | 0.01 | 0.01 | 0.03 | -0.04 | 45 | 123 | 94.5% | -0.000 | 0.0000 | -0.002 | 0.000 | 0.000 |
| 335.00 | 0.03 | 0.02 | 0.04 | -0.05 | 377 | 119 | 94.5% | -0.000 | 0.0000 | -0.003 | 0.000 | -0.000 |
| 337.50 | 0.03 | 0.02 | 0.03 | -0.02 | 546 | 120 | 89.8% | -0.000 | 0.0000 | -0.002 | 0.000 | -0.000 |
| 340.00 | 0.04 | 0.03 | 0.05 | -0.01 | 917 | 741 | 90.6% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 342.50 | 0.03 | 0.03 | 0.05 | -0.05 | 25 | 362 | 87.5% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 345.00 | 0.03 | 0.03 | 0.04 | -0.05 | 460 | 436 | 82.8% | -0.000 | 0.0000 | -0.004 | 0.000 | -0.000 |
| 347.50 | 0.04 | 0.03 | 0.05 | -0.05 | 139 | 940 | 80.5% | -0.000 | 0.0000 | -0.005 | 0.000 | -0.000 |
| 350.00 | 0.04 | 0.04 | 0.05 | -0.02 | 1,066 | 5,748 | 78.1% | -0.000 | 0.0000 | -0.006 | 0.000 | -0.000 |
| 352.50 | 0.04 | 0.04 | 0.06 | -0.05 | 121 | 1,031 | 75.4% | -0.000 | 0.0001 | -0.007 | 0.000 | -0.000 |
| 355.00 | 0.05 | 0.04 | 0.10 | -0.02 | 340 | 629 | 75.0% | -0.000 | 0.0001 | -0.013 | 0.000 | -0.000 |
| 357.50 | 0.06 | 0.04 | 0.06 | -0.02 | 391 | 160 | 68.6% | -0.000 | 0.0001 | -0.008 | 0.000 | -0.000 |
| 360.00 | 0.06 | 0.05 | 0.06 | -0.04 | 622 | 1,603 | 65.8% | -0.000 | 0.0001 | -0.009 | 0.000 | -0.000 |
| 362.50 | 0.06 | 0.05 | 0.06 | -0.04 | 591 | 210 | 62.3% | -0.000 | 0.0001 | -0.010 | 0.000 | -0.000 |
| 365.00 | 0.06 | 0.06 | 0.07 | -0.05 | 960 | 2,018 | 60.2% | -0.001 | 0.0002 | -0.013 | 0.000 | -0.000 |
| 367.50 | 0.07 | 0.06 | 0.08 | -0.05 | 992 | 66 | 57.2% | -0.001 | 0.0002 | -0.015 | 0.001 | -0.000 |
| 370.00 | 0.07 | 0.07 | 0.08 | -0.06 | 2,039 | 1,003 | 54.1% | -0.001 | 0.0003 | -0.017 | 0.001 | -0.000 |
| 372.50 | 0.08 | 0.07 | 0.09 | -0.06 | 1,549 | 3,773 | 51.0% | -0.001 | 0.0003 | -0.019 | 0.001 | -0.000 |
| 375.00 | 0.10 | 0.09 | 0.10 | -0.05 | 11,949 | 711 | 48.8% | -0.002 | 0.0005 | -0.027 | 0.001 | -0.000 |
| 377.50 | 0.11 | 0.09 | 0.11 | -0.08 | 6,578 | 4,505 | 45.8% | -0.002 | 0.0007 | -0.032 | 0.001 | -0.000 |
| 380.00 | 0.12 | 0.11 | 0.13 | -0.11 | 19,653 | 1,492 | 43.2% | -0.003 | 0.0010 | -0.043 | 0.002 | -0.000 |
| 382.50 | 0.16 | 0.15 | 0.16 | -0.14 | 26,957 | 654 | 40.7% | -0.005 | 0.0016 | -0.059 | 0.003 | -0.000 |
| 385.00 | 0.19 | 0.18 | 0.19 | -0.18 | 34,429 | 1,147 | 37.9% | -0.007 | 0.0024 | -0.078 | 0.004 | -0.000 |
| 387.50 | 0.26 | 0.27 | 0.28 | -0.32 | 23,152 | 785 | 36.6% | -0.014 | 0.0045 | -0.134 | 0.007 | -0.000 |
| 390.00 | 0.39 | 0.38 | 0.40 | -0.26 | 66,004 | 2,416 | 35.0% | -0.025 | 0.0079 | -0.216 | 0.012 | -0.000 |
| 392.50 | 0.58 | 0.59 | 0.60 | -0.26 | 25,401 | 996 | 33.8% | -0.048 | 0.0140 | -0.355 | 0.021 | -0.001 |
| 395.00 | 0.92 | 0.92 | 0.94 | -0.20 | 80,742 | 2,435 | 33.3% | -0.093 | 0.0236 | -0.578 | 0.035 | -0.001 |
| 397.50 | 1.44 | 1.43 | 1.46 | -0.07 | 43,928 | 1,523 | 33.0% | -0.166 | 0.0357 | -0.862 | 0.053 | -0.002 |
| 400.00 | 2.19 | 2.16 | 2.19 | -0.15 | 92,496 | 6,426 | 32.9% | -0.271 | 0.0476 | -1.140 | 0.070 | -0.003 |
| 402.50 | 3.10 | 3.15 | 3.20 | 0.42 | 43,913 | 1,436 | 33.2% | -0.403 | 0.0551 | -1.340 | 0.082 | -0.005 |
| 405.00 | 4.38 | 4.35 | 4.50 | 0.78 | 30,823 | 1,929 | 33.8% | -0.543 | 0.0554 | -1.392 | 0.084 | -0.006 |
| 407.50 | 5.97 | 5.90 | 6.05 | 1.37 | 4,997 | 1,985 | 34.5% | -0.672 | 0.0494 | -1.286 | 0.076 | -0.008 |
| 410.00 | 7.65 | 7.65 | 7.85 | 1.30 | 17,400 | 2,071 | 35.6% | -0.777 | 0.0397 | -1.085 | 0.063 | -0.009 |
| 412.50 | 9.60 | 9.55 | 9.80 | 2.35 | 3,840 | 1,147 | 36.4% | -0.856 | 0.0295 | -0.830 | 0.048 | -0.010 |
| 415.00 | 11.61 | 11.55 | 11.90 | 2.81 | 10,388 | 1,799 | 37.3% | -0.911 | 0.0204 | -0.592 | 0.034 | -0.010 |
| 417.50 | 14.25 | 13.75 | 14.20 | 3.75 | 638 | 1,111 | 39.6% | -0.940 | 0.0142 | -0.453 | 0.025 | -0.011 |
| 420.00 | 16.60 | 16.00 | 16.50 | 4.20 | 2,788 | 2,107 | 41.1% | -0.962 | 0.0095 | -0.310 | 0.017 | -0.011 |
| 422.50 | 18.77 | 18.35 | 18.90 | 3.77 | 214 | 696 | 43.6% | -0.974 | 0.0067 | -0.234 | 0.013 | -0.011 |
| 425.00 | 21.55 | 20.75 | 21.20 | 5.07 | 498 | 1,260 | 42.8% | -0.987 | 0.0036 | -0.099 | 0.007 | -0.012 |
| 427.50 | 23.48 | 23.15 | 23.70 | 4.68 | 130 | 996 | 46.6% | -0.989 | 0.0029 | -0.094 | 0.006 | -0.012 |
| 430.00 | 26.30 | 25.60 | 26.20 | 4.45 | 684 | 5,454 | 50.4% | -0.990 | 0.0024 | -0.088 | 0.006 | -0.012 |
| 432.50 | 28.53 | 28.10 | 28.65 | 5.73 | 48 | 288 | 52.3% | -0.993 | 0.0017 | -0.057 | 0.004 | -0.012 |
| 435.00 | 31.26 | 30.55 | 31.10 | 5.60 | 68 | 628 | 53.8% | -0.995 | 0.0012 | -0.027 | 0.003 | -0.012 |
| 437.50 | 33.52 | 33.05 | 33.65 | 6.17 | 77 | 451 | 59.4% | -0.994 | 0.0013 | -0.049 | 0.003 | -0.012 |
| 440.00 | 35.94 | 35.55 | 36.10 | 5.86 | 404 | 1,048 | 60.5% | -0.996 | 0.0009 | -0.022 | 0.002 | -0.012 |
| 442.50 | 38.60 | 38.00 | 38.60 | 6.50 | 17 | 179 | 63.9% | -0.996 | 0.0008 | -0.019 | 0.002 | -0.012 |
| 445.00 | 40.95 | 40.50 | 41.10 | 5.45 | 38 | 926 | 67.2% | -0.997 | 0.0007 | -0.018 | 0.002 | -0.012 |
| 447.50 | 43.70 | 43.05 | 43.65 | 6.68 | 10 | 386 | 72.9% | -0.996 | 0.0008 | -0.039 | 0.003 | -0.012 |
| 450.00 | 45.45 | 45.50 | 46.15 | 5.43 | 11 | 341 | 76.2% | -0.996 | 0.0007 | -0.037 | 0.002 | -0.012 |
| 452.50 | 56.54 | 48.00 | 48.85 | 11.84 | 5 | 77 | 60.5% | -1.000 | 0.0001 | 0.049 | 0.000 | -0.012 |
| 455.00 | 51.59 | 50.45 | 51.05 | 5.72 | 50 | 98 | 76.6% | -0.998 | 0.0003 | 0.010 | 0.001 | -0.012 |
| 457.50 | 59.62 | 53.00 | 53.50 | 10.03 | 6 | 43 | 75.4% | -0.999 | 0.0002 | 0.030 | 0.001 | -0.013 |
| 460.00 | 63.10 | 55.45 | 56.00 | 9.02 | 872 | 39 | 78.3% | -0.999 | 0.0002 | 0.030 | 0.001 | -0.013 |
| 462.50 | 65.34 | 57.75 | 58.75 | 26.35 | 6 | 5 | 97.0% | -0.996 | 0.0006 | -0.074 | 0.003 | -0.013 |
| 465.00 | 67.72 | 60.40 | 61.15 | 10.61 | 2 | 0 | 94.9% | -0.997 | 0.0004 | -0.025 | 0.002 | -0.013 |
| 467.50 | 70.69 | 62.75 | 63.70 | 28.09 | 4 | 2 | 100.7% | -0.997 | 0.0004 | -0.046 | 0.002 | -0.013 |
| 470.00 | 73.49 | 65.45 | 66.15 | 10.01 | 2 | 0 | 100.9% | -0.998 | 0.0003 | -0.022 | 0.002 | -0.013 |
| 472.50 | 46.39 | 67.75 | 68.70 | 0.00 | 1 | 0 | 106.7% | -0.997 | 0.0004 | -0.042 | 0.002 | -0.013 |
| 475.00 | 76.77 | 70.45 | 71.15 | 27.07 | 2 | 0 | 106.7% | -0.998 | 0.0003 | -0.019 | 0.001 | -0.013 |
| 480.00 | 80.04 | 75.40 | 76.15 | 25.99 | 2 | 0 | 112.5% | -0.998 | 0.0003 | -0.016 | 0.001 | -0.013 |
| 487.50 | 83.02 | 82.75 | 83.70 | 22.72 | 2 | 0 | 124.2% | -0.998 | 0.0003 | -0.033 | 0.001 | -0.013 |
| 495.00 | 91.78 | 90.35 | 91.20 | 34.13 | 2 | 0 | 132.6% | -0.998 | 0.0002 | -0.029 | 0.001 | -0.014 |
| 500.00 | 74.73 | 95.40 | 96.20 | 0.00 | 1 | 2 | 138.1% | -0.998 | 0.0002 | -0.026 | 0.001 | -0.014 |
| 515.00 | 68.35 | 110.35 | 111.15 | 0.00 | 0 | 0 | 150.1% | -0.999 | 0.0001 | -0.001 | 0.001 | -0.014 |
| 530.00 | 101.01 | 125.40 | 126.20 | 0.00 | 0 | 0 | 169.0% | -0.999 | 0.0001 | -0.012 | 0.001 | -0.015 |
| 540.00 | 140.50 | 135.40 | 136.15 | 0.00 | 0 | 0 | 174.6% | -0.999 | 0.0001 | 0.008 | 0.001 | -0.015 |
| 580.00 | 144.05 | 175.40 | 176.15 | 0.00 | 0 | 0 | 210.5% | -0.999 | 0.0001 | 0.019 | 0.000 | -0.016 |
| 600.00 | 173.48 | 195.25 | 196.15 | 0.00 | 0 | 0 | 227.1% | -0.999 | 0.0000 | 0.024 | 0.000 | -0.016 |
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.