Detailed TSLA options chain for 2026-11-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TSLA.
This page focuses on a single options expiration date for TSLA – 2026-11-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TSLA into 2026-11-20.
This TSLA 2026-11-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TSLA expiring on 2026-11-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSLA 261120C00700000 | 700.00 | 0.34 | 0.3 | 0.37 | 25 | 17529 | 63.14% | |
| TSLA 261120C00350000 | 350.00 | 37.3 | 37 | 37.6 | 213 | 16791 | 47.33% | YES |
| TSLA 261120C00500000 | 500.00 | 2.76 | 2.68 | 2.76 | 339 | 11715 | 49.74% | |
| TSLA 261120C00400000 | 400.00 | 15.99 | 15.85 | 16.1 | 1571 | 8648 | 46.37% | |
| TSLA 261120C00600000 | 600.00 | 0.82 | 0.74 | 0.83 | 95 | 4294 | 56.45% | |
| TSLA 261120C00450000 | 450.00 | 6.45 | 6.3 | 6.45 | 481 | 4190 | 47.41% | |
| TSLA 261120C00360000 | 360.00 | 31.75 | 31.6 | 32 | 169 | 4085 | 46.75% | YES |
| TSLA 261120C00380000 | 380.00 | 23.08 | 22.65 | 22.9 | 455 | 3439 | 46.36% | |
| TSLA 261120C00680000 | 680.00 | 0.41 | 0.36 | 0.46 | 1 | 3150 | 62.26% | |
| TSLA 261120C00375000 | 375.00 | 24.8 | 24.7 | 24.95 | 133 | 2968 | 46.42% | |
| TSLA 261120C00420000 | 420.00 | 11.1 | 11 | 11.2 | 795 | 2825 | 46.66% | |
| TSLA 261120C00370000 | 370.00 | 27.05 | 26.8 | 27.1 | 370 | 2470 | 46.42% | |
| TSLA 261120C00470000 | 470.00 | 4.52 | 4.4 | 4.55 | 110 | 2444 | 48.28% | |
| TSLA 261120C00440000 | 440.00 | 7.55 | 7.55 | 7.7 | 199 | 2370 | 47.01% | |
| TSLA 261120C00690000 | 690.00 | 0.4 | 0.33 | 0.44 | 30 | 2314 | 62.99% | |
| TSLA 261120C00410000 | 410.00 | 13.37 | 13.2 | 13.4 | 119 | 2290 | 46.41% | |
| TSLA 261120C00430000 | 430.00 | 9.19 | 9.15 | 9.25 | 152 | 2277 | 46.73% | |
| TSLA 261120C00415000 | 415.00 | 12.77 | 12.05 | 12.25 | 21 | 2246 | 46.52% | |
| TSLA 261120C00695000 | 695.00 | 0.41 | 0.28 | 0.45 | 3 | 2216 | 63.18% | |
| TSLA 261120C00385000 | 385.00 | 20.9 | 20.7 | 20.95 | 195 | 2160 | 46.25% | |
| TSLA 261120C00675000 | 675.00 | 0.4 | 0.38 | 0.49 | 2 | 2084 | 62.09% | |
| TSLA 261120C00425000 | 425.00 | 10.15 | 10 | 10.15 | 188 | 2048 | 46.63% | |
| TSLA 261120C00365000 | 365.00 | 29.35 | 29.1 | 29.55 | 280 | 2016 | 46.70% | YES |
| TSLA 261120C00710000 | 710.00 | 0.32 | 0.25 | 0.37 | 4 | 2000 | 63.72% | |
| TSLA 261120C00550000 | 550.00 | 1.37 | 1.33 | 1.4 | 22 | 1734 | 52.89% | |
| TSLA 261120C00530000 | 530.00 | 1.69 | 1.72 | 1.78 | 9 | 1720 | 51.42% | |
| TSLA 261120C00670000 | 670.00 | 0.46 | 0.39 | 0.51 | 1 | 1668 | 61.72% | |
| TSLA 261120C00800000 | 800.00 | 0.21 | 0.15 | 0.21 | 4 | 1649 | 69.14% | |
| TSLA 261120C00480000 | 480.00 | 3.82 | 3.7 | 3.85 | 118 | 1610 | 48.79% | |
| TSLA 261120C00320000 | 320.00 | 58.97 | 56.55 | 58.1 | 355 | 1605 | 50.34% | YES |
| TSLA 261120C00660000 | 660.00 | 0.5 | 0.44 | 0.48 | 1 | 1477 | 60.60% | |
| TSLA 261120C00390000 | 390.00 | 19.2 | 19 | 19.2 | 142 | 1464 | 46.26% | |
| TSLA 261120C00460000 | 460.00 | 5.4 | 5.25 | 5.4 | 191 | 1366 | 47.81% | |
| TSLA 261120C00540000 | 540.00 | 1.57 | 1.5 | 1.54 | 22 | 1333 | 52.01% | |
| TSLA 261120C00340000 | 340.00 | 44.08 | 43.05 | 43.9 | 7 | 1331 | 48.22% | YES |
| TSLA 261120C00900000 | 900.00 | 0.11 | 0.09 | 0.11 | 11 | 1321 | 73.63% | |
| TSLA 261120C00395000 | 395.00 | 17.9 | 17.3 | 17.5 | 41 | 1283 | 46.16% | |
| TSLA 261120C00330000 | 330.00 | 52.4 | 49.65 | 50.7 | 82 | 1261 | 49.12% | YES |
| TSLA 261120C00560000 | 560.00 | 1.27 | 1.13 | 1.24 | 1 | 1225 | 53.39% | |
| TSLA 261120C00310000 | 310.00 | 64.45 | 64.6 | 66.2 | 28 | 1203 | 50.37% | YES |
| TSLA 261120C00435000 | 435.00 | 8.4 | 8.3 | 8.5 | 125 | 1201 | 46.99% | |
| TSLA 261120C00445000 | 445.00 | 7.18 | 6.9 | 7.1 | 32 | 1143 | 47.33% | |
| TSLA 261120C00870000 | 870.00 | 0.14 | 0.03 | 0.25 | 1 | 1128 | 73.63% | |
| TSLA 261120C00510000 | 510.00 | 2.32 | 2.29 | 2.36 | 15 | 975 | 50.12% | |
| TSLA 261120C00405000 | 405.00 | 14.55 | 14.45 | 14.65 | 78 | 957 | 46.30% | |
| TSLA 261120C00475000 | 475.00 | 4.05 | 4.05 | 4.15 | 76 | 950 | 48.43% | |
| TSLA 261120C00770000 | 770.00 | 0.2 | 0.11 | 0.31 | 1 | 912 | 67.29% | |
| TSLA 261120C00455000 | 455.00 | 6.08 | 5.75 | 5.9 | 79 | 898 | 47.60% | |
| TSLA 261120C00325000 | 325.00 | 55 | 53 | 54.35 | 7 | 891 | 49.73% | YES |
| TSLA 261120C00335000 | 335.00 | 47.75 | 46.25 | 47.25 | 7 | 811 | 48.69% | YES |
| TSLA 261120C00525000 | 525.00 | 1.91 | 1.85 | 1.91 | 3 | 800 | 51.12% | |
| TSLA 261120C00465000 | 465.00 | 4.85 | 4.8 | 4.95 | 19 | 789 | 48.03% | |
| TSLA 261120C00850000 | 850.00 | 0.13 | 0.11 | 0.16 | 2 | 774 | 71.58% | |
| TSLA 261120C00355000 | 355.00 | 35.65 | 34.2 | 34.75 | 31 | 769 | 47.07% | YES |
| TSLA 261120C00485000 | 485.00 | 3.4 | 3.4 | 3.55 | 52 | 765 | 49.07% | |
| TSLA 261120C00790000 | 790.00 | 0.28 | 0.09 | 0.29 | 84 | 755 | 68.56% | |
| TSLA 261120C00490000 | 490.00 | 3.35 | 3.1 | 3.25 | 42 | 746 | 49.24% | |
| TSLA 261120C00520000 | 520.00 | 2.05 | 1.98 | 2.04 | 7 | 725 | 50.76% | |
| TSLA 261120C00810000 | 810.00 | 0.19 | 0.09 | 0.26 | 2 | 709 | 69.82% | |
| TSLA 261120C00570000 | 570.00 | 0.96 | 1.01 | 1.16 | 7 | 699 | 54.36% | |
| TSLA 261120C00535000 | 535.00 | 1.69 | 1.61 | 1.68 | 5 | 601 | 51.81% | |
| TSLA 261120C00620000 | 620.00 | 0.67 | 0.63 | 0.68 | 2 | 593 | 57.93% | |
| TSLA 261120C00345000 | 345.00 | 40.25 | 39.95 | 40.6 | 57 | 579 | 47.62% | YES |
| TSLA 261120C00505000 | 505.00 | 2.68 | 2.47 | 2.56 | 1 | 557 | 50.05% | |
| TSLA 261120C00645000 | 645.00 | 0.54 | 0.49 | 0.62 | 1 | 552 | 60.11% | |
| TSLA 261120C00730000 | 730.00 | 0.43 | 0.2 | 0.36 | 84 | 546 | 65.19% | |
| TSLA 261120C00305000 | 305.00 | 66.5 | 68.65 | 70.35 | 1 | 546 | 51.09% | YES |
| TSLA 261120C00515000 | 515.00 | 2.14 | 2.13 | 2.2 | 9 | 540 | 50.46% | |
| TSLA 261120C00495000 | 495.00 | 2.95 | 2.9 | 2.98 | 6 | 517 | 49.44% | |
| TSLA 261120C00820000 | 820.00 | 0.27 | 0.06 | 0.27 | 1 | 476 | 70.36% | |
| TSLA 261120C00860000 | 860.00 | 0.2 | 0.06 | 0.23 | 1 | 472 | 72.95% | |
| TSLA 261120C00595000 | 595.00 | 0.86 | 0.77 | 0.85 | 24 | 469 | 55.93% | |
| TSLA 261120C00705000 | 705.00 | 0.31 | 0.25 | 0.35 | 3 | 468 | 62.89% | |
| TSLA 261120C00760000 | 760.00 | 0.26 | 0.2 | 0.26 | 2 | 460 | 66.94% | |
| TSLA 261120C00830000 | 830.00 | 0.17 | 0.08 | 0.25 | 6 | 458 | 71.29% | |
| TSLA 261120C00315000 | 315.00 | 67 | 60.7 | 62.35 | 1 | 455 | 51.84% | YES |
| TSLA 261120C00750000 | 750.00 | 0.26 | 0.18 | 0.33 | 5 | 441 | 66.65% | |
| TSLA 261120C00300000 | 300.00 | 75.75 | 72.7 | 74.25 | 17 | 425 | 51.25% | YES |
| TSLA 261120C00610000 | 610.00 | 0.71 | 0.67 | 0.81 | 8 | 393 | 57.47% | |
| TSLA 261120C00720000 | 720.00 | 0.29 | 0.2 | 0.39 | 2 | 386 | 64.45% | |
| TSLA 261120C00585000 | 585.00 | 0.91 | 0.86 | 1.01 | 1 | 384 | 55.55% | |
| TSLA 261120C00780000 | 780.00 | 0.31 | 0.1 | 0.3 | 76 | 371 | 67.92% | |
| TSLA 261120C00635000 | 635.00 | 0.55 | 0.55 | 0.6 | 18 | 359 | 59.01% | |
| TSLA 261120C00650000 | 650.00 | 0.57 | 0.47 | 0.6 | 1 | 347 | 60.50% | |
| TSLA 261120C00545000 | 545.00 | 1.36 | 1.36 | 1.51 | 11 | 323 | 52.42% | |
| TSLA 261120C00250000 | 250.00 | 112.45 | 118.25 | 122.6 | 115 | 311 | 68.59% | YES |
| TSLA 261120C00685000 | 685.00 | 0.62 | 0.32 | 0.48 | 7 | 285 | 62.70% | |
| TSLA 261120C00590000 | 590.00 | 0.92 | 0.81 | 0.96 | 1 | 281 | 55.88% | |
| TSLA 261120C00160000 | 160.00 | 207.1 | 205.2 | 209.4 | 1 | 278 | 94.43% | YES |
| TSLA 261120C00630000 | 630.00 | 0.79 | 0.56 | 0.7 | 9 | 274 | 59.06% | |
| TSLA 261120C00575000 | 575.00 | 1.02 | 0.99 | 1.1 | 12 | 269 | 54.88% | |
| TSLA 261120C00580000 | 580.00 | 1 | 0.91 | 1.01 | 4 | 255 | 54.96% | |
| TSLA 261120C00240000 | 240.00 | 126.97 | 128.05 | 132.7 | 10 | 248 | 74.11% | YES |
| TSLA 261120C00625000 | 625.00 | 0.64 | 0.58 | 0.72 | 1 | 245 | 58.59% | |
| TSLA 261120C00605000 | 605.00 | 0.78 | 0.68 | 0.85 | 74 | 231 | 56.98% | |
| TSLA 261120C00740000 | 740.00 | 0.38 | 0.17 | 0.35 | 105 | 220 | 65.72% | |
| TSLA 261120C00565000 | 565.00 | 1.08 | 1.07 | 1.22 | 10 | 203 | 53.98% | |
| TSLA 261120C00665000 | 665.00 | 0.47 | 0.41 | 0.53 | 1 | 194 | 61.43% | |
| TSLA 261120C00655000 | 655.00 | 0.48 | 0.45 | 0.58 | 1 | 168 | 60.84% | |
| TSLA 261120C00290000 | 290.00 | 84.14 | 81.85 | 82.8 | 20 | 168 | 53.50% | YES |
| TSLA 261120C00270000 | 270.00 | 101.19 | 99.05 | 101.4 | 1 | 167 | 56.71% | YES |
| TSLA 261120C00295000 | 295.00 | 75.9 | 76.85 | 78.9 | 2 | 161 | 52.37% | YES |
| TSLA 261120C00615000 | 615.00 | 0.66 | 0.65 | 0.78 | 20 | 156 | 57.93% | |
| TSLA 261120C00120000 | 120.00 | 249 | 244.9 | 250.05 | 1 | 154 | 129.10% | YES |
| TSLA 261120C00100000 | 100.00 | 271.33 | 264.5 | 270.7 | 1 | 153 | 152.34% | YES |
| TSLA 261120C00260000 | 260.00 | 104.68 | 108.25 | 110.6 | 1 | 145 | 58.22% | YES |
| TSLA 261120C00110000 | 110.00 | 245.25 | 254.1 | 260.8 | 1 | 141 | 137.94% | YES |
| TSLA 261120C00230000 | 230.00 | 136 | 137.9 | 142.5 | 1 | 138 | 79.13% | YES |
| TSLA 261120C00155000 | 155.00 | 208.85 | 209.55 | 216.35 | 1 | 133 | 109.30% | YES |
| TSLA 261120C00840000 | 840.00 | 0.22 | 0.05 | 0.26 | 4 | 129 | 71.68% | |
| TSLA 261120C00555000 | 555.00 | 1.44 | 1.2 | 1.35 | 1 | 124 | 53.17% | |
| TSLA 261120C00150000 | 150.00 | 225 | 214.7 | 221.3 | 1 | 121 | 113.82% | YES |
| TSLA 261120C00275000 | 275.00 | 97.3 | 95 | 96.9 | 17 | 105 | 56.98% | YES |
| TSLA 261120C00285000 | 285.00 | 85.58 | 85.85 | 87.7 | 1 | 94 | 54.48% | YES |
| TSLA 261120C00280000 | 280.00 | 93.53 | 90.35 | 92.25 | 33 | 92 | 55.57% | YES |
| TSLA 261120C00130000 | 130.00 | 237.48 | 234.55 | 241.05 | 3 | 91 | 127.00% | YES |
| TSLA 261120C00255000 | 255.00 | 106.71 | 113.75 | 117.4 | 1 | 90 | 66.46% | YES |
| TSLA 261120C00235000 | 235.00 | 133.1 | 133 | 137.65 | 1 | 90 | 76.81% | YES |
| TSLA 261120C00140000 | 140.00 | 173.76 | 209.45 | 213.1 | 1 | 89 | 0.00% | YES |
| TSLA 261120C00190000 | 190.00 | 170.65 | 174.7 | 181.8 | 1 | 88 | 89.17% | YES |
| TSLA 261120C00200000 | 200.00 | 167.35 | 165.2 | 171.95 | 1 | 85 | 86.11% | YES |
| TSLA 261120C00640000 | 640.00 | 0.63 | 0.51 | 0.64 | 1 | 79 | 59.72% | |
| TSLA 261120C00220000 | 220.00 | 135 | 146.1 | 152.3 | 2 | 69 | 78.97% | YES |
| TSLA 261120C00225000 | 225.00 | 146.31 | 140.95 | 147.4 | 1 | 63 | 75.88% | YES |
| TSLA 261120C00245000 | 245.00 | 124.19 | 123 | 126.1 | 13 | 62 | 66.91% | YES |
| TSLA 261120C00265000 | 265.00 | 106.07 | 103.85 | 107.25 | 1 | 48 | 60.80% | YES |
| TSLA 261120C00890000 | 890.00 | 0.13 | 0.02 | 0.24 | 1 | 47 | 74.71% | |
| TSLA 261120C00210000 | 210.00 | 159.85 | 156.4 | 162.1 | 1 | 45 | 85.35% | YES |
| TSLA 261120C00030000 | 30.00 | 353.35 | 332.95 | 340.2 | 44 | 44 | 384.18% | YES |
| TSLA 261120C00170000 | 170.00 | 185.56 | 194.75 | 201.55 | 4 | 40 | 101.20% | YES |
| TSLA 261120C00185000 | 185.00 | 185.32 | 179.65 | 186.75 | 1 | 36 | 91.80% | YES |
| TSLA 261120C00195000 | 195.00 | 165 | 170.1 | 176.95 | 1 | 32 | 88.77% | YES |
| TSLA 261120C00005000 | 5.00 | 367 | 357.55 | 365.3 | 2 | 32 | 934.38% | YES |
| TSLA 261120C00880000 | 880.00 | 0.19 | 0.04 | 0.2 | 8 | 24 | 73.34% | |
| TSLA 261120C00175000 | 175.00 | 175.05 | 190.2 | 196.6 | 1 | 17 | 100.64% | YES |
| TSLA 261120C00165000 | 165.00 | 197.34 | 199.35 | 206.45 | 1 | 10 | 101.39% | YES |
| TSLA 261120C00025000 | 25.00 | 308.9 | 337.9 | 345.15 | 20 | 7 | 416.41% | YES |
| TSLA 261120C00070000 | 70.00 | 284.76 | 293.3 | 300.65 | 0 | 4 | 166.02% | YES |
| TSLA 261120C00095000 | 95.00 | 230.13 | 253.75 | 257.45 | 8 | 3 | 0.00% | YES |
| TSLA 261120C00020000 | 20.00 | 347 | 342.7 | 350.1 | 1 | 2 | 458.55% | YES |
| TSLA 261120C00085000 | 85.00 | 342.25 | 317.55 | 323.45 | 0 | 1 | 493.23% | YES |
| TSLA 261120C00080000 | 80.00 | 300.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 261120C00180000 | 180.00 | 245.48 | 0 | 0 | 16 | 0 | 0.00% | YES |
| TSLA 261120C00055000 | 55.00 | 326.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| TSLA 261120C00065000 | 65.00 | 336.27 | 0 | 0 | 3 | 0 | 0.00% | YES |
The table below lists all put options on TSLA expiring on 2026-11-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TSLA 261120P00250000 | 250.00 | 1.29 | 1.26 | 1.34 | 297 | 16707 | 53.87% | |
| TSLA 261120P00350000 | 350.00 | 18.05 | 18.45 | 18.6 | 607 | 9420 | 43.31% | |
| TSLA 261120P00300000 | 300.00 | 5.03 | 5 | 5.1 | 608 | 7189 | 46.27% | |
| TSLA 261120P00100000 | 100.00 | 0.1 | 0.06 | 0.1 | 12 | 6986 | 112.11% | |
| TSLA 261120P00330000 | 330.00 | 11.03 | 11.45 | 11.5 | 86 | 6034 | 44.08% | |
| TSLA 261120P00380000 | 380.00 | 33.22 | 33.75 | 34.1 | 93 | 5917 | 42.87% | YES |
| TSLA 261120P00325000 | 325.00 | 9.85 | 9.95 | 10.15 | 80 | 5901 | 44.44% | |
| TSLA 261120P00050000 | 50.00 | 0.01 | 0 | 0.01 | 4 | 4980 | 137.50% | |
| TSLA 261120P00310000 | 310.00 | 6.65 | 6.65 | 6.75 | 122 | 4673 | 45.38% | |
| TSLA 261120P00305000 | 305.00 | 5.65 | 5.75 | 5.9 | 53 | 4660 | 45.88% | |
| TSLA 261120P00320000 | 320.00 | 8.85 | 8.7 | 8.9 | 273 | 4275 | 44.75% | |
| TSLA 261120P00280000 | 280.00 | 2.67 | 2.82 | 2.89 | 122 | 4171 | 48.61% | |
| TSLA 261120P00005000 | 5.00 | 0.01 | 0 | 0.01 | 10 | 4148 | 300.00% | |
| TSLA 261120P00370000 | 370.00 | 28.1 | 28.15 | 28.3 | 135 | 4121 | 42.95% | YES |
| TSLA 261120P00260000 | 260.00 | 1.66 | 1.62 | 1.7 | 98 | 4080 | 51.76% | |
| TSLA 261120P00150000 | 150.00 | 0.23 | 0.2 | 0.24 | 30 | 3368 | 87.60% | |
| TSLA 261120P00355000 | 355.00 | 20.45 | 20.6 | 20.8 | 157 | 3342 | 43.22% | |
| TSLA 261120P00400000 | 400.00 | 46.25 | 46.75 | 47.3 | 17 | 3093 | 42.65% | YES |
| TSLA 261120P00340000 | 340.00 | 14.15 | 14.6 | 14.75 | 260 | 3023 | 43.67% | |
| TSLA 261120P00335000 | 335.00 | 12.95 | 12.9 | 13.1 | 51 | 2820 | 43.96% | |
| TSLA 261120P00255000 | 255.00 | 1.43 | 1.41 | 1.5 | 6 | 2819 | 52.70% | |
| TSLA 261120P00295000 | 295.00 | 4.23 | 4.3 | 4.45 | 121 | 2600 | 46.86% | |
| TSLA 261120P00360000 | 360.00 | 23 | 23 | 23.15 | 723 | 2584 | 43.13% | |
| TSLA 261120P00315000 | 315.00 | 7.32 | 7.6 | 7.8 | 113 | 2531 | 45.14% | |
| TSLA 261120P00270000 | 270.00 | 2.15 | 2.13 | 2.2 | 68 | 2469 | 50.17% | |
| TSLA 261120P00345000 | 345.00 | 16.15 | 16.45 | 16.6 | 142 | 2413 | 43.49% | |
| TSLA 261120P00390000 | 390.00 | 38.82 | 40.1 | 40.45 | 16 | 2301 | 42.78% | YES |
| TSLA 261120P00290000 | 290.00 | 3.76 | 3.75 | 3.85 | 240 | 2282 | 47.38% | |
| TSLA 261120P00265000 | 265.00 | 1.85 | 1.85 | 1.93 | 74 | 2224 | 50.82% | |
| TSLA 261120P00230000 | 230.00 | 0.84 | 0.81 | 0.88 | 160 | 2169 | 58.91% | |
| TSLA 261120P00385000 | 385.00 | 35.69 | 36.9 | 37.25 | 38 | 2166 | 42.89% | YES |
| TSLA 261120P00275000 | 275.00 | 2.43 | 2.46 | 2.52 | 10 | 2119 | 49.37% | |
| TSLA 261120P00375000 | 375.00 | 30.76 | 30.8 | 31.1 | 100 | 1840 | 42.86% | YES |
| TSLA 261120P00235000 | 235.00 | 0.93 | 0.9 | 1.02 | 1 | 1629 | 57.84% | |
| TSLA 261120P00365000 | 365.00 | 24.97 | 25.4 | 25.65 | 99 | 1392 | 43.04% | |
| TSLA 261120P00220000 | 220.00 | 0.71 | 0.69 | 0.74 | 12 | 1283 | 62.06% | |
| TSLA 261120P00200000 | 200.00 | 0.49 | 0.49 | 0.53 | 417 | 1262 | 68.56% | |
| TSLA 261120P00240000 | 240.00 | 1.05 | 1.02 | 1.07 | 16 | 1249 | 56.32% | |
| TSLA 261120P00430000 | 430.00 | 69.55 | 69.6 | 70.9 | 2 | 1151 | 43.10% | YES |
| TSLA 261120P00285000 | 285.00 | 3.25 | 3.2 | 3.35 | 45 | 1122 | 48.02% | |
| TSLA 261120P00450000 | 450.00 | 82.5 | 87.05 | 88.8 | 5 | 1035 | 44.88% | YES |
| TSLA 261120P00175000 | 175.00 | 0.34 | 0.31 | 0.37 | 4 | 1018 | 77.64% | |
| TSLA 261120P00210000 | 210.00 | 0.61 | 0.57 | 0.64 | 11 | 923 | 65.28% | |
| TSLA 261120P00410000 | 410.00 | 50.49 | 53.6 | 55.2 | 3 | 914 | 43.59% | YES |
| TSLA 261120P00425000 | 425.00 | 65.35 | 65.45 | 67.4 | 15 | 812 | 44.40% | YES |
| TSLA 261120P00440000 | 440.00 | 73.95 | 78.15 | 80.05 | 14 | 805 | 44.71% | YES |
| TSLA 261120P00190000 | 190.00 | 0.42 | 0.42 | 0.45 | 4 | 777 | 72.12% | |
| TSLA 261120P00420000 | 420.00 | 60.55 | 61.2 | 62.85 | 11 | 758 | 43.33% | YES |
| TSLA 261120P00395000 | 395.00 | 43.34 | 43.15 | 43.85 | 1 | 746 | 42.78% | YES |
| TSLA 261120P00245000 | 245.00 | 1.2 | 1.12 | 1.24 | 35 | 725 | 55.23% | |
| TSLA 261120P00075000 | 75.00 | 0.04 | 0.01 | 0.08 | 12 | 689 | 128.91% | |
| TSLA 261120P00030000 | 30.00 | 0.03 | 0 | 0.01 | 2 | 639 | 171.88% | |
| TSLA 261120P00110000 | 110.00 | 0.11 | 0.02 | 0.11 | 1 | 635 | 101.95% | |
| TSLA 261120P00405000 | 405.00 | 50.1 | 49.95 | 51.05 | 5 | 618 | 42.84% | YES |
| TSLA 261120P00080000 | 80.00 | 0.09 | 0.01 | 0.1 | 1 | 594 | 126.17% | |
| TSLA 261120P00070000 | 70.00 | 0.13 | 0.01 | 0.07 | 88 | 565 | 133.20% | |
| TSLA 261120P00085000 | 85.00 | 0.07 | 0.01 | 0.12 | 10 | 563 | 123.05% | |
| TSLA 261120P00045000 | 45.00 | 0.01 | 0 | 0.02 | 1 | 541 | 150.00% | |
| TSLA 261120P00475000 | 475.00 | 110 | 109.15 | 112.35 | 6 | 533 | 47.97% | YES |
| TSLA 261120P00035000 | 35.00 | 0.01 | 0 | 0.01 | 1 | 500 | 162.50% | |
| TSLA 261120P00160000 | 160.00 | 0.29 | 0.23 | 0.29 | 1 | 441 | 83.35% | |
| TSLA 261120P00090000 | 90.00 | 0.07 | 0.01 | 0.12 | 2 | 438 | 118.36% | |
| TSLA 261120P00095000 | 95.00 | 0.08 | 0.05 | 0.09 | 45 | 408 | 114.84% | |
| TSLA 261120P00415000 | 415.00 | 57.25 | 57.85 | 58.7 | 28 | 345 | 42.93% | YES |
| TSLA 261120P00445000 | 445.00 | 88.58 | 82.55 | 84.45 | 1 | 335 | 44.93% | YES |
| TSLA 261120P00225000 | 225.00 | 0.76 | 0.75 | 0.8 | 52 | 334 | 60.45% | |
| TSLA 261120P00120000 | 120.00 | 0.15 | 0.05 | 0.13 | 36 | 314 | 98.05% | |
| TSLA 261120P00065000 | 65.00 | 0.06 | 0.01 | 0.06 | 7 | 307 | 137.50% | |
| TSLA 261120P00165000 | 165.00 | 0.32 | 0.22 | 0.38 | 1 | 299 | 81.93% | |
| TSLA 261120P00140000 | 140.00 | 0.17 | 0.14 | 0.21 | 7 | 273 | 91.41% | |
| TSLA 261120P00130000 | 130.00 | 0.14 | 0.07 | 0.14 | 10 | 266 | 92.77% | |
| TSLA 261120P00195000 | 195.00 | 0.49 | 0.45 | 0.5 | 1 | 261 | 70.41% | |
| TSLA 261120P00185000 | 185.00 | 0.41 | 0.29 | 0.5 | 3 | 239 | 73.78% | |
| TSLA 261120P00180000 | 180.00 | 0.4 | 0.29 | 0.4 | 6 | 228 | 75.05% | |
| TSLA 261120P00460000 | 460.00 | 95.65 | 95.85 | 97.7 | 2 | 214 | 44.84% | YES |
| TSLA 261120P00470000 | 470.00 | 106.65 | 111.35 | 115.95 | 1 | 213 | 62.90% | YES |
| TSLA 261120P00435000 | 435.00 | 69.35 | 73.85 | 75.6 | 5 | 197 | 44.24% | YES |
| TSLA 261120P00485000 | 485.00 | 125.15 | 118.65 | 122 | 5 | 193 | 49.45% | YES |
| TSLA 261120P00155000 | 155.00 | 0.26 | 0.2 | 0.28 | 1 | 177 | 85.45% | |
| TSLA 261120P00170000 | 170.00 | 0.32 | 0.2 | 0.43 | 1 | 173 | 79.64% | |
| TSLA 261120P00060000 | 60.00 | 0.08 | 0.01 | 0.05 | 1 | 132 | 142.19% | |
| TSLA 261120P00455000 | 455.00 | 97 | 91.4 | 93.45 | 2 | 127 | 45.49% | YES |
| TSLA 261120P00480000 | 480.00 | 104.15 | 113.75 | 116.85 | 4 | 126 | 47.62% | YES |
| TSLA 261120P00465000 | 465.00 | 90.2 | 100.65 | 102.6 | 1 | 101 | 45.98% | YES |
| TSLA 261120P00515000 | 515.00 | 160.15 | 145.6 | 150.5 | 10 | 85 | 50.43% | YES |
| TSLA 261120P00495000 | 495.00 | 117.3 | 126.2 | 131.05 | 2 | 68 | 48.34% | YES |
| TSLA 261120P00055000 | 55.00 | 0.02 | 0.01 | 0.04 | 3 | 64 | 146.88% | |
| TSLA 261120P00500000 | 500.00 | 135.25 | 131 | 135.85 | 22 | 60 | 48.67% | YES |
| TSLA 261120P00490000 | 490.00 | 127.45 | 121.7 | 125.95 | 2 | 57 | 46.72% | YES |
| TSLA 261120P00040000 | 40.00 | 0.02 | 0 | 0.02 | 2 | 55 | 159.38% | |
| TSLA 261120P00625000 | 625.00 | 242.4 | 226.75 | 230.15 | 22 | 52 | 0.00% | YES |
| TSLA 261120P00520000 | 520.00 | 163.2 | 150.5 | 155.5 | 50 | 30 | 51.51% | YES |
| TSLA 261120P00020000 | 20.00 | 0.01 | 0 | 0.01 | 1 | 28 | 200.00% | |
| TSLA 261120P00025000 | 25.00 | 0.01 | 0 | 0.01 | 4 | 17 | 184.38% | |
| TSLA 261120P00015000 | 15.00 | 0.01 | 0 | 0.01 | 13 | 13 | 218.75% | |
| TSLA 261120P00510000 | 510.00 | 203.14 | 153.45 | 158.1 | 1 | 12 | 79.67% | YES |
| TSLA 261120P00540000 | 540.00 | 131.7 | 143.15 | 145.6 | 2 | 8 | 0.00% | YES |
| TSLA 261120P00560000 | 560.00 | 176.02 | 160.4 | 162.8 | 1 | 6 | 0.00% | YES |
| TSLA 261120P00565000 | 565.00 | 163.65 | 242.4 | 247.9 | 13 | 6 | 159.64% | YES |
| TSLA 261120P00635000 | 635.00 | 211.41 | 229.35 | 231 | 1 | 1 | 0.00% | YES |
| TSLA 261120P00535000 | 535.00 | 217.26 | 184.85 | 187.05 | 10 | 1 | 97.80% | YES |
| TSLA 261120P00650000 | 650.00 | 332.6 | 299.45 | 301.9 | 15 | 0 | 123.99% | YES |
| TSLA 261120P00780000 | 780.00 | 359.3 | 0 | 0 | 50 | 0 | 0.00% | YES |
| TSLA 261120P00820000 | 820.00 | 401.63 | 427.5 | 430.2 | 0 | 0 | 0.00% | YES |
| TSLA 261120P00730000 | 730.00 | 347.33 | 334.7 | 336.4 | 22 | 0 | 0.00% | YES |
| TSLA 261120P00010000 | 10.00 | 0.1 | 0 | 0 | 1 | 0 | 50.00% | |
| TSLA 261120P00720000 | 720.00 | 337.56 | 324.7 | 326.4 | 11 | 0 | 0.00% | YES |
| TSLA 261120P00530000 | 530.00 | 205.94 | 179.9 | 182.35 | 10 | 0 | 96.79% | YES |
| TSLA 261120P00600000 | 600.00 | 278.04 | 248.5 | 253.5 | 64 | 0 | 114.06% | YES |
| TSLA 261120P00705000 | 705.00 | 300.1 | 381.05 | 388.45 | 1 | 0 | 191.65% | YES |
| TSLA 261120P00740000 | 740.00 | 336.45 | 0 | 0 | 2 | 0 | 0.00% | YES |
| TSLA 261120P00695000 | 695.00 | 320.92 | 286.3 | 288.7 | 10 | 0 | 0.00% | YES |
| TSLA 261120P00690000 | 690.00 | 290.95 | 366.05 | 373.4 | 11 | 0 | 188.59% | YES |
| TSLA 261120P00570000 | 570.00 | 248.93 | 219.65 | 221.8 | 96 | 0 | 106.38% | YES |
| TSLA 261120P00660000 | 660.00 | 237.74 | 252.6 | 254.8 | 10 | 0 | 0.00% | YES |
| TSLA 261120P00670000 | 670.00 | 288.99 | 346.05 | 354.25 | 11 | 0 | 185.16% | YES |
| TSLA 261120P00675000 | 675.00 | 286.08 | 351.05 | 359.25 | 2 | 0 | 186.22% | YES |
| TSLA 261120P00680000 | 680.00 | 290.84 | 356.1 | 364.25 | 4 | 0 | 187.31% | YES |
| TSLA 261120P00685000 | 685.00 | 295.95 | 361.05 | 369.25 | 2 | 0 | 188.31% | YES |
| TSLA 261120P00655000 | 655.00 | 259.25 | 255.4 | 258.7 | 20 | 0 | 0.00% | YES |
| TSLA 261120P00630000 | 630.00 | 250.39 | 279.45 | 281.95 | 2 | 0 | 119.94% | YES |
| TSLA 261120P00640000 | 640.00 | 287.92 | 0 | 0 | 2 | 0 | 0.00% | YES |
| TSLA 261120P00545000 | 545.00 | 187.75 | 0 | 0 | 12 | 0 | 0.00% | YES |
| TSLA 261120P00615000 | 615.00 | 296.15 | 264.45 | 266.9 | 62 | 0 | 116.67% | YES |
| TSLA 261120P00800000 | 800.00 | 394.6 | 0 | 0 | 2 | 0 | 0.00% | YES |
| TSLA 261120P00790000 | 790.00 | 379.87 | 0 | 0 | 20 | 0 | 0.00% | YES |
| TSLA 261120P00810000 | 810.00 | 410.61 | 417.5 | 420.2 | 0 | 0 | 0.00% | YES |
| TSLA 261120P00770000 | 770.00 | 378.89 | 0 | 0 | 1 | 0 | 0.00% | YES |
| TSLA 261120P00525000 | 525.00 | 168.55 | 155.4 | 160.2 | 1 | 0 | 51.00% | YES |
| TSLA 261120P00620000 | 620.00 | 233.19 | 269.45 | 271.9 | 1 | 0 | 117.76% | YES |
| TSLA 261120P00645000 | 645.00 | 265.36 | 321.05 | 328.45 | 12 | 0 | 178.97% | YES |
| TSLA 261120P00665000 | 665.00 | 326.8 | 295.3 | 302 | 2 | 0 | 58.35% | YES |
| TSLA 261120P00590000 | 590.00 | 266.1 | 239.25 | 241.7 | 75 | 0 | 110.60% | YES |
| TSLA 261120P00610000 | 610.00 | 291.15 | 259.5 | 261.9 | 392 | 0 | 115.63% | YES |
| TSLA 261120P00585000 | 585.00 | 261.2 | 234.65 | 236.8 | 39 | 0 | 109.99% | YES |
| TSLA 261120P00760000 | 760.00 | 364.5 | 358 | 361.25 | 20 | 0 | 0.00% | YES |
| TSLA 261120P00710000 | 710.00 | 325.1 | 0 | 0 | 7 | 0 | 0.00% | YES |
| TSLA 261120P00575000 | 575.00 | 257.45 | 224.65 | 226.8 | 22 | 0 | 107.60% | YES |
| TSLA 261120P00595000 | 595.00 | 271.2 | 244.8 | 246.4 | 24 | 0 | 112.03% | YES |
| TSLA 261120P00605000 | 605.00 | 219.55 | 0 | 0 | 2 | 0 | 0.00% | YES |
| TSLA 261120P00580000 | 580.00 | 262.7 | 229.65 | 231.8 | 28 | 0 | 108.80% | YES |
| TSLA 261120P00555000 | 555.00 | 174.95 | 204.7 | 206.75 | 2 | 0 | 102.61% | YES |
| TSLA 261120P00700000 | 700.00 | 356.18 | 349.8 | 351.4 | 1 | 0 | 133.32% | YES |
| TSLA 261120P00550000 | 550.00 | 244 | 192.9 | 197.7 | 1 | 0 | 89.12% | YES |
| TSLA 261120P00750000 | 750.00 | 359.01 | 0 | 0 | 10 | 0 | 0.00% | YES |
| TSLA 261120P00505000 | 505.00 | 137.42 | 155.4 | 157.45 | 6 | 0 | 90.16% | YES |
| TSLA 261120P00850000 | 850.00 | 412.95 | 445.85 | 448.55 | 2 | 0 | 0.00% | YES |
| TSLA 261120P00870000 | 870.00 | 500 | 459.8 | 463.8 | 1 | 0 | 0.00% | YES |
This page displays the full TSLA options chain for contracts expiring on 2026-11-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-11-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TSLA.
The ITM column highlights whether a contract is currently in-the-money for TSLA: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TSLA between now and 2026-11-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-11-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in TSLA, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TSLA options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-11-20 approaches.
