Log in
NASDAQ:TSLA

Tesla Options Chain and Prices

$407.34
+19.55 (+5.04 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$391.30
Now: $407.34
$408.73
50-Day Range
$274.88
MA: $390.43
$510.23
52-Week Range
$44.86
Now: $407.34
$502.49
Volume66.45 million shs
Average Volume86.59 million shs
Market Capitalization$377.55 billion
P/E Ratio1,060.78
Dividend YieldN/A
Beta1.63

Options Chain

Tesla (NASDAQ:TSLA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$800.00$0.040Call2,5271,72748113888
(+1525)
1.59739
(-0.04368)
0.001638337
10/2/2020$780.00$0.035Call3121031442672
(+150)
1.52689
(-0.075705)
0.00150671
10/2/2020$760.00$0.035Call4152491181342
(+88)
1.47235
(-0.099404)
0.00155558
10/2/2020$740.00$0.035Call699266611709
(+123)
1.4161
(-0.100773)
0.00160975
10/2/2020$720.00$0.055Call1515745751
(-2)
1.4129
(-0.074235)
0.00245359
10/2/2020$700.00$0.045Call1,0315171813962
(+130)
1.32673
(-0.100942)
0.002152262
10/2/2020$680.00$0.055Call486305961285
(+51)
1.28672
(-0.127347)
0.00266397
10/2/2020$660.00$0.080Call1416237890
(+23)
1.26481
(-0.095032)
0.0038275
10/2/2020$640.00$0.090Call1423954757
(+85)
1.20795
(-0.088556)
0.00443291
10/2/2020$620.00$0.115Call56877360994
(+70)
1.16288
(-0.101964)
0.005737110
10/2/2020$600.00$0.155Call3,0457531,5404922
(+218)
1.12019
(-0.106407)
0.007784589
10/2/2020$580.00$0.200Call1,2783956882036
(+222)
1.06699
(-0.089567)
0.010236255
10/2/2020$560.00$0.265Call6361723221452
(+99)
1.01143
(-0.112943)
0.013822348
10/2/2020$540.00$0.345Call1,2775694373721
(+172)
0.946628
(-0.131272)
0.018539467
10/2/2020$520.00$0.525Call1,5464127862282
(+346)
0.895304
(-0.139506)
0.028238428
10/2/2020$515.00$0.585Call1,8391,0125381289
(+159)
0.881684
(-0.127776)
0.031472328
10/2/2020$510.00$0.665Call8873653401194
(+13)
0.870496
(-0.128344)
0.035607300
10/2/2020$505.00$0.760Call6824591209141
(+8)
0.859681
(-0.13035)
0.040444250
10/2/2020$500.00$0.860Call8,7273,6233,42510033
(-606)
0.846843
(-0.138977)
0.0456132,980
10/2/2020$495.00$0.965Call5491372171033
(-83)
0.832062
(-0.133088)
0.051149292
10/2/2020$490.00$1.110Call8633772401413
(+77)
0.820755
(-0.143954)
0.058373400
10/2/2020$485.00$1.225Call874254375880
(+77)
0.801781
(-0.152001)
0.064762374
10/2/2020$480.00$1.510Call1,9785336131705
(+26)
0.801739
(-0.150892)
0.077407673
10/2/2020$475.00$1.820Call1,996683744946
(+181)
0.79817
(-0.120309)
0.090961610
10/2/2020$470.00$2.080Call1,9544313791390
(+123)
0.783981
(-0.151367)
0.103199745
10/2/2020$465.00$2.485Call8242352311585
(+7)
0.778693
(-0.127551)
0.120264438
10/2/2020$460.00$2.960Call3,2621,0641,1852853
(-121)
0.773066
(-0.153221)
0.1396241,170
10/2/2020$455.00$3.500Call1,4384813281303
(-33)
0.76598
(-0.151323)
0.161093621
10/2/2020$450.00$4.275Call13,6105,5784,9856229
(+1743)
0.768169
(-0.151231)
0.1886234,007
10/2/2020$447.00$4.875Call2249940546
(+17)
0.773922
(-0.137805)
0.208048134
10/2/2020$446.00$5.000Call1473825499
(-13)
0.770484
(-0.144161)
0.21292182
10/2/2020$445.00$5.075Call1,0763073411057
(-26)
0.763799
(-0.148284)
0.216812454
10/2/2020$444.00$5.325Call2366759575
(-30)
0.767361
(-0.143675)
0.224312110
10/2/2020$443.00$5.550Call37024851313
(+4)
0.769007
(-0.129014)
0.231265120
10/2/2020$442.00$5.750Call1,2396081299
(+1)
0.768829
(-0.122866)
0.23772131
10/2/2020$441.00$6.425Call1183735280
(+0)
0.7949
(-0.11978)
0.25266673
10/2/2020$440.00$6.175Call3,1789916501750
(+366)
0.768861
(-0.145404)
0.2511011,241
10/2/2020$439.00$6.425Call1629335362
(+17)
0.770419
(-0.140053)
0.2584575
10/2/2020$438.00$6.175Call1,287108109212
(+25)
0.744339
(-0.152818)
0.257075125
10/2/2020$437.00$7.275Call811723292
(+36)
0.790941
(-0.123689)
0.27866260
10/2/2020$436.00$7.175Call681437232221
(+13)
0.772795
(-0.135925)
0.28037292
10/2/2020$435.00$7.400Call1,343571361842
(+227)
0.771553
(-0.14746)
0.287278518
10/2/2020$434.00$7.625Call1337544138
(-1)
0.769987
(-0.129482)
0.29420976
10/2/2020$433.00$7.900Call26992118249
(+59)
0.770644
(-0.144302)
0.301894114
10/2/2020$432.00$8.225Call2,2271,037702248
(-6)
0.773441
(-0.140578)
0.310261291
10/2/2020$431.00$8.500Call30317686221
(+13)
0.773336
(-0.119662)
0.317909168
10/2/2020$430.00$8.775Call4,8961,6881,8532670
(+456)
0.772873
(-0.14413)
0.3255631,452
10/2/2020$429.00$8.550Call2456424282
(+2)
0.747585
(-0.169087)
0.32687299
10/2/2020$428.00$8.800Call239111101165
(+8)
0.745428
(-0.15018)
0.334487133
10/2/2020$427.00$9.625Call1097019227
(+39)
0.770582
(-0.124405)
0.34891479
10/2/2020$426.00$10.125Call359127159345
(-84)
0.779402
(-0.137388)
0.359079141
10/2/2020$425.00$10.350Call4,2991,4981,6781617
(+211)
0.774765
(-0.123504)
0.3662421,364
10/2/2020$424.00$10.675Call22110272280
(-8)
0.774501
(-0.144491)
0.37448144
10/2/2020$423.00$11.075Call2047457203
(-16)
0.777353
(-0.139728)
0.38342115
10/2/2020$422.00$11.450Call359181112126
(-23)
0.77864
(-0.119666)
0.392084208
10/2/2020$421.00$11.850Call35314899333
(+104)
0.780685
(-0.133119)
0.400928127
10/2/2020$420.00$12.250Call13,5865,6854,9032824
(+886)
0.782332
(-0.130088)
0.409734,207
10/2/2020$419.00$12.450Call327120110198
(-19)
0.774506
(-0.126328)
0.417064188
10/2/2020$418.00$12.850Call525219200237
(-51)
0.775412
(-0.143302)
0.425913320
10/2/2020$415.00$14.325Call4,0392,0401,192796
(+25)
0.788095
(-0.129192)
0.4538091,125
10/2/2020$410.00$16.525Call8,3163,1853,3371425
(-189)
0.78973
(-0.125087)
0.4981083,180
10/2/2020$407.50$17.775Call2,19374097249
(+49)
0.793549
(-0.116234)
0.5205211,001
10/2/2020$405.00$19.000Call6,7972,7662,681780
(-18)
0.793791
(-0.127263)
0.5427883,128
10/2/2020$402.50$19.800Call3,4121,4281,493166
(+166)
0.772372
(-0.141102)
0.5656551,406
10/2/2020$400.00$21.400Call12,9315,7315,2064913
(+1597)
0.784348
(-0.155146)
0.5877675,488
10/2/2020$397.50$22.775Call1,137455544297
(+297)
0.783602
(-0.134625)
0.610142525
10/2/2020$395.00$24.625Call1,6395656091017
(+415)
0.802482
(-0.136489)
0.630231741
10/2/2020$392.50$26.075Call23288119190
(+190)
0.800247
(-0.129015)
0.65187127
10/2/2020$390.00$27.700Call1,6226833181557
(+514)
0.803798
(-0.141079)
0.672398651
10/2/2020$387.50$28.875Call369101180208
(+208)
0.78203
(-0.153528)
0.696828116
10/2/2020$385.00$31.025Call633238181679
(-70)
0.806978
(-0.142451)
0.712494364
10/2/2020$382.50$33.675Call2126782123
(+123)
0.857149
(-0.095413)
0.72223669
10/2/2020$380.00$35.125Call8952432011221
(+395)
0.841941
(-0.115088)
0.743527329
10/2/2020$377.50$36.425Call122214979
(+79)
0.813958
(-0.130859)
0.76772364
10/2/2020$375.00$38.575Call37115866478
(+29)
0.831845
(-0.121206)
0.781058149
10/2/2020$372.50$39.925Call751712152
(+152)
0.797638
(-0.152425)
0.80641442
10/2/2020$370.00$41.550Call524172100635
(+80)
0.774592
(-0.187935)
0.82895186
10/2/2020$367.50$43.625Call100113268
(+68)
0.778485
(-0.187533)
0.8434444
10/2/2020$365.00$46.550Call2624125433
(+85)
0.843987
(-0.090029)
0.84074779
10/2/2020$362.50$49.750Call71101339
(+39)
0.929521
(-0.000273)
0.83408430
10/2/2020$360.00$51.825Call35910389946
(+221)
0.933751
(-0.000996)
0.846169154
10/2/2020$355.00$56.125Call2876256269
(+109)
0.947292
(+0.014763)
0.86736781
10/2/2020$350.00$59.825Call47624436810
(+362)
0.893647
(-0.081466)
0.901105144
10/2/2020$345.00$64.350Call8927103
(+18)
0.903066
(-0.036458)
0.91785528
10/2/2020$340.00$69.275Call4055382407
(+135)
0.954035
(-0.033847)
0.92419375
10/2/2020$339.00$70.800Call111250
(-8)
1.02813
(-0.020865)
0.9132586
10/2/2020$338.00$71.225Call303111
(+62)
0.97168
(-0.02147)
0.9270382
10/2/2020$337.00$72.075Call42031
(+3)
0.963915
(-0.024916)
0.9314812
10/2/2020$336.00$73.575Call000103
(+28)
1.0393
(+0.038371)
0.9206960
10/2/2020$335.00$73.775Call1501101
(-2)
0.944691
(-0.111079)
0.9406186
10/2/2020$334.00$75.050Call21130
(+1)
0.995947
(-0.021393)
0.9342592
10/2/2020$333.00$75.950Call788195
(-7)
0.993594
(+0.018369)
0.9374026
10/2/2020$332.00$76.900Call50432
(+11)
0.998007
(-0.021283)
0.9392993
10/2/2020$331.00$77.975Call61556
(+7)
1.02071
(-2.1E-05)
0.9380873
10/2/2020$330.00$79.575Call126112313
(+190)
1.1136
(+0.087597)
0.92541923
10/2/2020$329.00$80.400Call650528
(+9)
1.10343
(+0.076622)
0.929795
10/2/2020$328.00$81.375Call40336
(+0)
1.11239
(+0.080787)
0.931014
10/2/2020$327.00$82.000Call10013
(-1)
1.0717
(+0.042201)
0.9399681
10/2/2020$326.00$83.225Call00055
(+8)
1.11625
(+0.080258)
0.9355340
10/2/2020$325.00$83.750Call311163
(-17)
1.05615
(+0.023101)
0.9470793
10/2/2020$324.00$84.600Call621145
(-1)
1.0422
(+0.057247)
0.9513645
10/2/2020$323.00$85.675Call66024
(+0)
1.06671
(+0.106362)
0.9499532
10/2/2020$322.00$86.650Call22063
(+28)
1.07393
(+0.033226)
0.9510582
10/2/2020$321.00$87.325Call2106
(+0)
1.02377
(-0.014585)
0.9600362
10/2/2020$320.00$87.900Call49293295
(+185)
0.932257
(-0.213443)
0.97343614
10/2/2020$319.00$90.150Call21119
(+1)
1.19054
(+0.040609)
0.9412332
10/2/2020$318.00$90.425Call65122
(+12)
1.0776
(+0.022207)
0.9585263
10/2/2020$317.00$92.000Call74113
(+5)
1.19147
(+0.134444)
0.9454476
10/2/2020$316.00$92.450Call21144
(+2)
1.10527
(+0.058457)
0.9586682
10/2/2020$315.00$94.100Call55036
(+11)
1.23171
(+0.178374)
0.944362
10/2/2020$314.00$94.600Call50014
(+0)
1.15751
(+0.097771)
0.9557891
10/2/2020$313.00$95.450Call11016
(+7)
1.1395
(+0.073499)
0.9598041
10/2/2020$312.00$96.475Call21128
(+7)
1.15609
(+0.096595)
0.959562
10/2/2020$311.00$97.450Call0007
(+0)
1.16244
(+0.097227)
0.9605310
10/2/2020$310.00$98.325Call193189
(-137)
1.14688
(-0.038374)
0.9639776
10/2/2020$309.00$98.800Call0009
(+2)
1.01289
(-0.056455)
0.9793260
10/2/2020$308.00$99.725Call642101
(-123)
0.994703
(-0.072657)
0.9820615
10/2/2020$307.00$100.750Call0006
(+1)
1.01466
(-0.064657)
0.9813710
10/2/2020$306.00$101.800Call4319
(+3)
1.04369
(+0.12288)
0.9798923
10/2/2020$305.00$102.650Call110100
(-15)
0.99188
(-0.21726)
0.9851911
10/2/2020$304.00$103.700Call44026
(+5)
1.02443
(-0.060642)
0.9835641
10/2/2020$303.00$104.900Call10122
(+4)
1.10974
(+0.020786)
0.977381
10/2/2020$302.00$105.900Call41315
(+1)
1.12039
(+0.036072)
0.977584
10/2/2020$301.00$106.800Call00016
(+1)
1.09552
(+0.008023)
0.9807770
10/2/2020$300.00$107.850Call1432152250
(-110)
1.12442
(+0.220113)
0.97943366
10/2/2020$299.00$108.675Call40410
(+4)
1.06346
(-0.029534)
0.9851193
10/2/2020$298.00$109.800Call30338
(+2)
1.12693
(+0.031638)
0.9812762
10/2/2020$297.00$110.600Call60616
(-8)
1.04475
(-0.052502)
0.9879632
10/2/2020$296.00$111.800Call60631
(+5)
1.148
(+0.049139)
0.9815972
10/2/2020$295.00$112.550Call19136102
(-19)
1.03365
(-0.066446)
0.9899859
10/2/2020$294.00$113.750Call0002
(+0)
1.14851
(+0.047579)
0.9834010
10/2/2020$293.00$114.750Call1016
(+0)
1.15899
(+0.046781)
0.9835411
10/2/2020$292.00$115.400Call0006
(-33)
0.912707
(-0.199843)
0.9965020
10/2/2020$291.00$116.625Call00029
(+4)
1.11862
(+0.017949)
0.9877310
10/2/2020$290.00$117.700Call904120
(-5)
1.16759
(+0.055816)
0.9854532
10/2/2020$289.00$118.650Call22022
(+3)
1.15262
(+0.042059)
0.987131
10/2/2020$288.00$119.500Call101444
(+4)
1.06357
(-0.116445)
0.9923993
10/2/2020$287.00$120.550Call43167
(+14)
1.11178
(+0.005564)
0.9906483
10/2/2020$286.00$121.700Call00028
(+2)
1.20949
(+0.092348)
0.9859270
10/2/2020$285.00$122.650Call100034
(+3)
1.1939
(+0.002015)
0.9875495
10/2/2020$284.00$123.575Call1615122
(+5)
1.15887
(-0.044468)
0.9900367
10/2/2020$283.00$124.650Call80828
(+5)
1.21473
(+0.086688)
0.9877492
10/2/2020$282.00$125.500Call10139
(+1)
1.12146
(+0.00641)
0.9927691
10/2/2020$281.00$126.650Call00063
(+11)
1.23567
(+0.109899)
0.9879450
10/2/2020$280.00$127.650Call2157185
(+18)
1.24619
(+0.126938)
0.98804111
10/2/2020$240.00$167.250Call1361000190
(+109)
13
10/2/2020$100.00$307.000Call000101
(+14)
0
10/2/2020$80.00$327.000Call0001
(+0)
0
10/2/2020$60.00$347.000Call250035
(+14)
2
10/2/2020$40.00$367.000Call0000
(+0)
0
10/2/2020$20.00$387.000Call38665
(+3)
18
10/2/2020$800.00$392.800Put1014
(-1)
1.82864
(-0.137422)
-0.9953951
10/2/2020$780.00$372.975Put21110
(-1)
1.91536
(+0.010441)
-0.9908262
10/2/2020$760.00$352.975Put0005
(+0)
1.84871
(-0.051648)
-0.9905440
10/2/2020$740.00$333.000Put00015
(+0)
1.79498-0.9896230
10/2/2020$720.00$313.000Put00010
(+0)
1.72491
(+0.201445)
-0.9892580
10/2/2020$700.00$292.950Put21121
(+0)
1.62206
(-0.051877)
-0.9901932
10/2/2020$680.00$273.000Put0008
(+0)
1.57916
(-0.086862)
-0.9883760
10/2/2020$660.00$252.850Put0004
(+0)
1.40646
(-0.004079)
-0.9924540
10/2/2020$640.00$232.850Put00022
(+0)
1.3267
(-0.221762)
-0.9920560
10/2/2020$620.00$213.100Put0009
(+0)
1.39497
(+0.137479)
-0.9836170
10/2/2020$600.00$192.900Put10032
(+0)
1.19293
(-0.049496)
-0.9891871
10/2/2020$580.00$173.050Put10022
(-1)
1.18306
(+0.023352)
-0.9831151
10/2/2020$560.00$153.200Put20229
(+3)
1.12318
(-0.113334)
-0.9766012
10/2/2020$540.00$133.300Put131341
(+0)
1.0467
(-0.018163)
-0.9709265
10/2/2020$520.00$113.500Put81673
(-15)
0.981727
(-0.118583)
-0.960915
10/2/2020$515.00$108.825Put1311223
(+8)
0.998845
(-0.081905)
-0.9491526
10/2/2020$510.00$103.675Put87169
(+1)
0.942461
(-0.118479)
-0.9526143
10/2/2020$505.00$99.100Put10147
(+5)
0.975273
(-0.065357)
-0.9374511
10/2/2020$500.00$93.475Put1223942405
(+47)
0.843404
(-0.188146)
-0.95700243
10/2/2020$495.00$88.950Put2620111
(+1)
0.884003
(-0.077963)
-0.93832612
10/2/2020$490.00$85.050Put67286197
(+3)
0.977393
(+0.024885)
-0.90408825
10/2/2020$485.00$79.500Put1156170
(-12)
0.885684
(-0.118266)
-0.916326
10/2/2020$480.00$74.125Put1397424552
(+100)
0.807668
(-0.140901)
-0.92520143
10/2/2020$475.00$70.075Put83562358
(+98)
0.855429
(+0.051756)
-0.89254515
10/2/2020$470.00$65.525Put25012405
(-100)
0.855479
(-0.130809)
-0.87560613
10/2/2020$465.00$60.900Put81184
(-2)
0.848161
(-0.078075)
-0.8605928
10/2/2020$460.00$55.750Put7402107553
(+109)
0.791302
(-0.110613)
-0.85817695
10/2/2020$455.00$51.950Put3067170
(+2)
0.818009
(-0.075245)
-0.82166113
10/2/2020$450.00$47.450Put1,012169450951
(+7)
0.796829
(-0.170599)
-0.801364131
10/2/2020$447.00$43.800Put1212186
(-7)
0.723291
(-0.138804)
-0.8097058
10/2/2020$446.00$44.825Put26121096
(-8)
0.84232
(-0.108195)
-0.7658529
10/2/2020$445.00$43.000Put93441309
(-33)
0.778705
(-0.087862)
-0.77890333
10/2/2020$444.00$42.825Put800178
(+0)
0.820937
(-0.072514)
-0.7610232
10/2/2020$443.00$40.575Put26010125
(-1)
0.729934
(-0.128776)
-0.7827128
10/2/2020$442.00$41.625Put2030193
(-1)
0.84082
(-0.050953)
-0.74247710
10/2/2020$441.00$39.975Put1155172
(-2)
0.795349
(-0.095546)
-0.7505716
10/2/2020$440.00$38.950Put2212934899
(-7)
0.780645
(-0.162059)
-0.74819998
10/2/2020$439.00$37.775Put45124129
(-9)
0.758475
(-0.108979)
-0.74839220
10/2/2020$438.00$36.600Put5708118
(+8)
0.736234
(-0.114854)
-0.74857610
10/2/2020$437.00$35.875Put3362152
(+12)
0.736269
(-0.130994)
-0.7404676
10/2/2020$436.00$35.500Put242694
(+7)
0.753605
(-0.115865)
-0.7264569
10/2/2020$435.00$34.450Put156164243
(+4)
0.737464
(-0.179328)
-0.72387440
10/2/2020$434.00$34.925Put203072
(-1)
0.797068
(-0.095547)
-0.6977577
10/2/2020$433.00$33.700Put2729151
(+5)
0.772266
(-0.122555)
-0.6972448
10/2/2020$432.00$32.875Put1946188
(+3)
0.767358
(-0.153192)
-0.6909112
10/2/2020$431.00$32.275Put2241573
(-59)
0.773644
(-0.122631)
-0.68146318
10/2/2020$430.00$31.025Put685843821047
(-281)
0.747476
(-0.179206)
-0.680697140
10/2/2020$429.00$30.750Put1776118
(+7)
0.769926
(-0.133996)
-0.66699914
10/2/2020$428.00$29.625Put24101162
(+3)
0.750038
(-0.157769)
-0.66411611
10/2/2020$427.00$29.200Put231111118
(+11)
0.764993
(-0.13942)
-0.65266710
10/2/2020$426.00$28.800Put421214136
(+22)
0.781382
(-0.14252)
-0.6413518
10/2/2020$425.00$28.200Put35167155447
(-4)
0.787693
(-0.114795)
-0.632473112
10/2/2020$424.00$27.425Put281011126
(-4)
0.78526
(-0.135522)
-0.62538319
10/2/2020$423.00$26.875Put933446104
(+6)
0.788065
(-0.130662)
-0.61617653
10/2/2020$422.00$26.175Put753021112
(+22)
0.783402
(-0.096885)
-0.60828346
10/2/2020$421.00$25.500Put58620153
(-29)
0.779824
(-0.08617)
-0.60009121
10/2/2020$420.00$24.975Put6979779749
(+13)
0.782831
(-0.10278)
-0.590678226
10/2/2020$419.00$24.225Put1011010235
(+7)
0.775882
(-0.129366)
-0.58294739
10/2/2020$418.00$23.725Put1212137202
(-7)
0.780076
(-0.138808)
-0.57337660
10/2/2020$415.00$21.675Put3174762269
(+14)
0.768092
(-0.15403)
-0.548111110
10/2/2020$410.00$19.275Put1,102229281511
(+25)
0.793354
(-0.126537)
-0.501496394
10/2/2020$407.50$17.925Put89016120726
(+26)
0.799355
(-0.131025)
-0.479474263
10/2/2020$405.00$16.725Put3,2961,6981,036399
(+46)
0.797014
(-0.120326)
-0.4573811,105
10/2/2020$402.50$15.575Put2,4097271,03627
(+27)
0.795839
(-0.137656)
-0.435163804
10/2/2020$400.00$14.375Put9,8113,1363,4602968
(+470)
0.792434
(-0.126838)
-0.4127583,239
10/2/2020$397.50$13.400Put1,57087044098
(+98)
0.799159
(-0.136387)
-0.390993454
10/2/2020$395.00$12.425Put2,7054164621334
(+244)
0.806015
(-0.132712)
-0.3696631
10/2/2020$392.50$11.425Put36469164134
(+134)
0.811659
(-0.117148)
-0.348404181
10/2/2020$390.00$10.600Put6,9372,4042,2972232
(+349)
0.820518
(-0.129051)
-0.3287121,739
10/2/2020$387.50$9.700Put1994568124
(+124)
0.814198
(-0.115879)
-0.308454118
10/2/2020$385.00$8.900Put1,351468487993
(+153)
0.8132
(-0.142919)
-0.288869459
10/2/2020$382.50$8.175Put407168168124
(+124)
0.816152
(-0.118417)
-0.270052234
10/2/2020$380.00$7.575Put4,6711,7971,6202112
(+413)
0.825677
(-0.129553)
-0.2528431,488
10/2/2020$377.50$6.900Put188605654
(+54)
0.831386
(-0.114414)
-0.235092105
10/2/2020$375.00$6.325Put1,5764906161193
(+32)
0.842326
(-0.116459)
-0.218924582
10/2/2020$372.50$5.750Put205795747
(+47)
0.844081
(-0.110849)
-0.203113114
10/2/2020$370.00$5.275Put4,1121,0641,4941529
(+347)
0.845266
(-0.122748)
-0.188748986
10/2/2020$367.50$4.800Put41985181140
(+140)
0.846425
(-0.126435)
-0.174415172
10/2/2020$365.00$4.450Put2,1423593801010
(+56)
0.856467
(-0.130437)
-0.162391509
10/2/2020$362.50$3.725Put532160246107
(+107)
0.839882
(-0.142832)
-0.143404239
10/2/2020$360.00$3.675Put3,5719051,1703907
(+447)
0.871457
(-0.118903)
-0.1377181,173
10/2/2020$355.00$3.050Put9362762391205
(+4)
0.892757
(-0.081254)
-0.11698434
10/2/2020$350.00$2.595Put6,2131,8252,5324770
(-18)
0.9039
(-0.09871)
-0.1004012,207
10/2/2020$345.00$2.130Put8341342431223
(+196)
0.914115
(-0.109185)
-0.083981388
10/2/2020$340.00$1.775Put1,9745935872513
(+233)
0.936624
(-0.089026)
-0.070735691
10/2/2020$339.00$1.745Put2763527449
(-39)
0.945719
(-0.078311)
-0.06920175
10/2/2020$338.00$1.680Put2048570662
(-32)
0.950942
(-0.058948)
-0.06680977
10/2/2020$337.00$1.625Put2773956202
(+25)
0.957272
(-0.052828)
-0.06469374
10/2/2020$336.00$1.595Put1634273160
(+12)
0.966489
(-0.063131)
-0.06325772
10/2/2020$335.00$1.515Put1,289234201569
(+92)
0.970048
(-0.064962)
-0.060556402
10/2/2020$334.00$1.470Put1132130170
(+58)
0.974847
(-0.060303)
-0.05878553
10/2/2020$333.00$1.225Put1115829198
(+15)
0.938468
(-0.098592)
-0.05161354
10/2/2020$332.00$1.375Put751523145
(-22)
0.978424
(-0.064206)
-0.0551344
10/2/2020$331.00$1.330Put1074133211
(+70)
0.980624
(-0.065606)
-0.05336859
10/2/2020$330.00$1.335Put3,8271,8426133189
(+285)
0.992658
(-0.055582)
-0.052956674
10/2/2020$329.00$1.165Put2331419185
(+17)
0.970528
(-0.093962)
-0.04781350
10/2/2020$328.00$1.115Put1757047194
(+64)
0.971876
(-0.074824)
-0.0459336
10/2/2020$327.00$1.080Put551521172
(+24)
0.975965
(-0.090675)
-0.04445235
10/2/2020$326.00$1.155Put812035353
(+64)
1.00154
(-0.052685)
-0.04605849
10/2/2020$325.00$1.070Put6721121611021
(+108)
0.996115
(-0.076035)
-0.043264229
10/2/2020$324.00$0.985Put632220132
(+32)
0.990657
(-0.083013)
-0.04043631
10/2/2020$323.00$1.030Put864331108
(+17)
1.01037
(-0.051357)
-0.04126640
10/2/2020$322.00$0.995Put511218111
(+19)
1.01496
(-0.056531)
-0.03991923
10/2/2020$321.00$0.975Put84332598
(+32)
1.02198
(-0.031086)
-0.03893137
10/2/2020$320.00$0.945Put1,3183932342412
(+445)
1.02728
(-0.052975)
-0.037707423
10/2/2020$319.00$0.930Put821825281
(+6)
1.03549
(-0.037679)
-0.03690737
10/2/2020$318.00$0.910Put1424078243
(+23)
1.04278
(-0.018927)
-0.03598754
10/2/2020$317.00$0.910Put531120217
(+151)
1.05417
(-0.03152)
-0.03565121
10/2/2020$316.00$0.840Put27820941137
(+62)
1.05191
(-0.044934)
-0.03339842
10/2/2020$315.00$0.815Put481106185669
(+11)
1.05792
(-0.010832)
-0.032324137
10/2/2020$314.00$0.815Put561827302
(+30)
1.06944
(-0.003758)
-0.03203921
10/2/2020$313.00$0.785Put29117140
(+5)
1.07482
(-0.001089)
-0.03089319
10/2/2020$312.00$0.775Put26913110
(-7)
1.08424
(-0.026966)
-0.03032522
10/2/2020$311.00$0.555Put3322593
(+5)
1.03656
(-0.048728)
-0.02368918
10/2/2020$310.00$0.735Put1,4781171531962
(+122)
1.09928
(-0.035341)
-0.028674278
10/2/2020$309.00$0.695Put40726127
(+51)
1.10287
(+0.008685)
-0.02731616
10/2/2020$308.00$0.700Put31911185
(+67)
1.1153
(-0.012839)
-0.0271920
10/2/2020$307.00$0.670Put4461687
(-1)
1.12104
(-0.012113)
-0.02614522
10/2/2020$306.00$0.655Put633417107
(+9)
1.12757
(+0.017022)
-0.02548123
10/2/2020$305.00$0.655Put1322735337
(+21)
1.13781
(-0.025713)
-0.02524864
10/2/2020$304.00$0.625Put8646163
(+18)
1.13637
(-0.014478)
-0.02421915
10/2/2020$303.00$0.615Put26141171
(+0)
1.14257
(+0.013344)
-0.02371811
10/2/2020$302.00$0.625Put571632107
(+19)
1.15711
(+0.009773)
-0.0237924
10/2/2020$301.00$0.640Put27104138
(+72)
1.17357
(+0.050771)
-0.02398315
10/2/2020$300.00$0.605Put5,8762,2191,9315636
(+2021)
1.17032
(+0.013812)
-0.0228591,081
10/2/2020$299.00$0.610Put1487531165
(+18)
1.1824
(+0.009554)
-0.02276538
10/2/2020$298.00$0.565Put47346242
(+116)
1.17463
(+0.02457)
-0.02133920
10/2/2020$297.00$0.680Put126570
(+2)
1.23219
(+0.100868)
-0.02420510
10/2/2020$296.00$0.535Put2827055
(+9)
1.1835
(-0.017908)
-0.02014210
10/2/2020$295.00$0.570Put1917283362
(+56)
1.20875
(+0.051566)
-0.02094853
10/2/2020$294.00$0.520Put2351421117
(+46)
1.19846
(+0.040407)
-0.01937324
10/2/2020$293.00$0.510Put166258
(+3)
1.20563
(+0.065745)
-0.01897211
10/2/2020$292.00$0.495Put257956
(+7)
1.20946
(+0.03913)
-0.01834716
10/2/2020$291.00$0.485Put75134
(+3)
1.21601
(+0.067635)
-0.0179116
10/2/2020$290.00$0.490Put8252032541064
(+246)
1.22923
(+0.067187)
-0.017924242
10/2/2020$289.00$0.470Put33326152
(+4)
1.2315
(+0.010338)
-0.01720612
10/2/2020$288.00$0.440Put3281987
(+8)
1.23017
(+0.048857)
-0.01624614
10/2/2020$287.00$0.445Put1826111
(+71)
1.24327
(+0.058215)
-0.0162626
10/2/2020$286.00$0.435Put2918167
(-12)
1.24988
(+0.014332)
-0.01584416
10/2/2020$285.00$0.390Put666148448998
(-238)
1.24161
(+0.047116)
-0.014424140
10/2/2020$284.00$0.390Put40711130
(+31)
1.25285
(+0.050289)
-0.01432811
10/2/2020$283.00$0.370Put125666
(-8)
1.25536
(+0.001958)
-0.01364110
10/2/2020$282.00$0.385Put2348129
(+57)
1.273
(+0.010481)
-0.01397511
10/2/2020$281.00$0.380Put592314291
(+10)
1.28141
(+0.015157)
-0.01368828
10/2/2020$280.00$0.380Put1,8125656633508
(+524)
1.29286
(+0.067058)
-0.013603457
10/2/2020$240.00$0.195Put2,4688491,3233676
(+1282)
1.61434
(+0.142057)
-0.006036448
10/2/2020$100.00$0.015Put707614653579
(+412)
3.21713
(+0.160396)
-0.000272472
10/2/2020$80.00$0.005Put12570401027
(+59)
3.5
(+0.10803)
-0.00009320
10/2/2020$60.00$0.005Put13130683
(+155)
4.09277
(+0.094959)
-0.0000744
10/2/2020$40.00$0.005Put1010040765
(+11)
4.90069
(+0.2406)
-0.0000522
10/2/2020$20.00$0.005Put210458
(+2)
6.43437
(+0.410925)
-0.0000392
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/27/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.