Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

TELLURIAN INC (TELL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TELL TELLURIAN INC   0.855 0.990 2.02 0.08

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TELL 0.90 1.27 1.07 1.02 1 5  W   1 TELL 0.00 0.01 0.00 0.01 0 0  W  
TELL 0.41 0.77 0.58 0.52 1 40  W   1.5 TELL 0.00 0.01 0.02 0.00 0 29  W  
TELL 0.06 0.09 0.10 0.08 1065 1982  W   2 TELL 0.03 0.08 0.07 0.06 397 29  W  
TELL 0.00 0.01 0.01 0.00 120 151  W   2.5 TELL 0.37 0.76 0.46 0.48 8 9  W  
TELL 0.00 0.03 0.03 0.01 0 5  W   3 TELL 0.84 1.36 0.00 0.98 0 0  W  
TELL 0.00 0.02 0.00 0.01 0 0  W   3.5 TELL 1.37 1.85 0.00 1.48 0 0  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TELL 0.90 1.22 0.93 1.02 0 41  W   1 TELL 0.00 0.02 0.00 0.01 0 0  W  
TELL 0.40 0.61 0.44 0.53 0 21  W   1.5 TELL 0.00 0.07 0.02 0.00 0 46  W  
TELL 0.10 0.13 0.13 0.14 6 255  W   2 TELL 0.08 0.15 0.11 0.12 133 39  W  
TELL 0.02 0.03 0.03 0.02 156 48  W   2.5 TELL 0.26 0.65 0.00 0.49 0 0  W  
TELL 0.00 0.02 0.00 0.00 0 0  W   3 TELL 0.87 1.48 0.00 0.97 0 0  W  
TELL 0.00 2.00 0.00 0.00 0 0  W   3.5 TELL 1.35 1.84 0.00 1.47 0 0  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TELL 0.91 1.09 1.03 1.03 0 120  S   1 TELL 0.00 0.02 0.06 0.00 0 1  S  
TELL 0.46 0.58 0.63 0.55 32 143  S   1.5 TELL 0.01 0.05 0.03 0.01 0 208  S  
TELL 0.13 0.18 0.18 0.19 246 1802  S   2 TELL 0.11 0.15 0.11 0.15 54 1686  S  
TELL 0.02 0.04 0.03 0.04 354 1027  S   2.5 TELL 0.47 0.57 0.64 0.50 0 119  S  
TELL 0.00 0.03 0.01 0.01 0 282  S   3 TELL 0.90 1.08 0.80 0.96 0 23  S  
TELL 0.00 0.03 0.00 0.00 0 0  S   3.5 TELL 1.37 1.57 0.00 1.45 0 0  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TELL 0.91 1.39 1.09 1.04 0 1  W   1 TELL 0.00 2.00 0.05 0.00 0 5  W  
TELL 0.39 0.78 0.39 0.57 0 2  W   1.5 TELL 0.01 0.04 0.04 0.02 0 90  W  
TELL 0.16 0.22 0.20 0.23 264 193  W   2 TELL 0.12 0.23 0.15 0.17 77 47  W  
TELL 0.04 0.05 0.05 0.07 358 388  W   2.5 TELL 0.43 0.64 0.46 0.51 1 20  W  
TELL 0.00 0.04 0.02 0.02 1 14  W   3 TELL 0.87 1.42 0.00 0.94 0 0  W  
TELL 0.00 0.09 0.01 0.00 0 10  W   3.5 TELL 1.34 1.89 0.00 1.42 0 0  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TELL 0.90 1.24 0.93 1.05 0 2  W   1 TELL 0.00 0.11 0.02 0.00 0 10  W  
TELL 0.41 0.73 0.61 0.60 11 12  W   1.5 TELL 0.01 0.08 0.03 0.03 50 222  W  
TELL 0.19 0.25 0.24 0.27 82 60  W   2 TELL 0.16 0.20 0.20 0.19 10 5  W  
TELL 0.05 0.09 0.06 0.10 176 106  W   2.5 TELL 0.47 0.60 0.55 0.50 0 4  W  
TELL 0.00 0.05 0.03 0.03 0 20  W   3 TELL 0.87 1.21 0.00 0.92 0 0  W  
TELL 0.00 0.10 0.00 0.01 0 0  W   3.5 TELL 1.36 1.76 0.00 1.38 0 0  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TELL 0.90 1.30 0.00 1.07 0 0  W   1 TELL 0.00 3.50 0.00 0.00 0 0  W  
TELL 0.52 0.65 0.00 0.63 0 0  W   1.5 TELL 0.02 0.08 0.00 0.04 0 0  W  
TELL 0.20 0.29 0.00 0.31 0 0  W   2 TELL 0.18 0.27 0.24 0.20 0 1  W  
TELL 0.05 0.09 0.09 0.13 45 0  W   2.5 TELL 0.49 0.63 0.00 0.50 0 0  W  
TELL 0.01 0.06 0.04 0.05 20 0  W   3 TELL 0.77 1.23 0.00 0.90 0 0  W  
TELL 0.00 0.05 0.00 0.02 0 0  W   3.5 TELL 1.36 1.82 0.00 1.34 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TELL 0.80 1.20 1.04 1.09 5 141  S   1 TELL 0.00 0.05 0.04 0.00 0 98  S  
TELL 0.54 0.67 0.60 0.66 26 300  S   1.5 TELL 0.04 0.08 0.06 0.04 50 146  S  
TELL 0.23 0.28 0.25 0.35 338 1226  S   2 TELL 0.20 0.25 0.21 0.20 50 1513  S  
TELL 0.07 0.13 0.08 0.17 393 1877  S   2.5 TELL 0.53 0.61 0.54 0.49 25 185  S  
TELL 0.03 0.05 0.03 0.08 227 5762  S   3 TELL 0.94 1.07 1.17 0.86 0 271  S  
TELL 0.00 0.05 0.02 0.03 0 1391  S   3.5 TELL 1.43 1.58 1.75 1.29 0 100  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TELL 0.95 1.12 1.00 1.21 3 50  S   1 TELL 0.02 0.06 0.04 0.01 0 689  S  
TELL 0.58 0.68 0.66 0.85 4 164  S   1.5 TELL 0.08 0.13 0.10 0.05 0 251  S  
TELL 0.29 0.31 0.33 0.57 172 979  S   2 TELL 0.25 0.28 0.37 0.17 0 853  S  
TELL 0.12 0.15 0.15 0.37 252 1034  S   2.5 TELL 0.58 0.64 0.56 0.38 0 87  S  
TELL 0.05 0.08 0.07 0.23 17 8549  S   3 TELL 0.98 1.09 1.00 0.65 0 789  S  
TELL 0.02 0.05 0.04 0.15 0 5121  S   3.5 TELL 1.42 1.58 1.58 0.97 0 25  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.