TSLA chaîne d'options Tesla, Inc.
Cboe delayed options data · au 09:43 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 0 | 0 | 81 | 71 | 144.5% | 1.00 | 0.0001 | -0.018 | 250 | 0 | 0 | 30 | 4,372 | 119.3% | -0.00 | 0.0001 | -0.018 |
| 0 | 0 | 1 | 1 | 1.00 | 0.0001 | -0.019 | 255 | 0 | 0 | 1 | 943 | 119.3% | -0.00 | 0.0001 | -0.019 | |
| 0 | 0 | 4 | 4 | 135.7% | 1.00 | 0.0002 | -0.020 | 260 | 0 | 0 | 196 | 686 | 119.8% | -0.00 | 0.0002 | -0.020 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 5 | 2 | 1.00 | 0.0002 | -0.022 | 265 | 0 | 0 | 2 | 1,455 | 113.0% | -0.00 | 0.0002 | -0.022 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 1.00 | 0.0002 | -0.024 | 270 | 0 | 0 | 384 | 535 | 106.3% | -0.00 | 0.0002 | -0.024 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 272.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 6 | 3 | 1.00 | 0.0003 | -0.026 | 275 | 0 | 0 | 254 | 423 | 99.7% | -0.00 | 0.0003 | -0.026 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 277.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 1.00 | 0.0003 | -0.029 | 280 | 0 | 0 | 431 | 211 | 97.0% | -0.00 | 0.0003 | -0.029 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 282.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 1 | 1 | 1.00 | 0.0004 | -0.031 | 285 | 0 | 0 | 101 | 161 | 90.4% | -0.00 | 0.0004 | -0.031 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 287.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 7 | 4 | 1.00 | 0.0005 | -0.035 | 290 | 0 | 0 | 157 | 3,151 | 86.4% | -0.00 | 0.0005 | -0.035 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 292.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 4 | 4 | 87.7% | 0.99 | 0.0006 | -0.039 | 295 | 0 | 0 | 232 | 621 | 81.8% | -0.01 | 0.0006 | -0.039 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 297.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 35 | 30 | 83.2% | 0.99 | 0.0008 | -0.044 | 300 | 0 | 0 | 3,611 | 4,451 | 76.7% | -0.01 | 0.0008 | -0.044 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 302.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 2 | 1 | 116.2% | 0.99 | 0.0010 | -0.050 | 305 | 0 | 0 | 268 | 768 | 71.3% | -0.01 | 0.0010 | -0.050 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 307.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 2 | 20 | 0.99 | 0.0013 | -0.057 | 310 | 0 | 0 | 779 | 841 | 65.6% | -0.01 | 0.0013 | -0.057 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 312.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 82 | 30 | 0.99 | 0.0017 | -0.067 | 315 | 0 | 0 | 528 | 460 | 59.2% | -0.01 | 0.0017 | -0.067 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 317.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 9 | 25 | 0.98 | 0.0024 | -0.081 | 320 | 0 | 0 | 1,443 | 1,686 | 53.9% | -0.02 | 0.0024 | -0.081 | |
| 0 | 0 | 2 | 42 | 0.98 | 0.0029 | -0.090 | 322.5 | 0 | 0 | 682 | 725 | 50.8% | -0.02 | 0.0029 | -0.090 | |
| 0 | 0 | 111 | 14 | 0.98 | 0.0035 | -0.102 | 325 | 0 | 0 | 1,174 | 565 | 48.2% | -0.02 | 0.0035 | -0.102 | |
| 0 | 0 | 114 | 14 | 48.7% | 0.97 | 0.0042 | -0.116 | 327.5 | 0 | 0 | 1,085 | 1,156 | 45.4% | -0.03 | 0.0042 | -0.116 |
| 0 | 0 | 142 | 41 | 52.5% | 0.97 | 0.0053 | -0.134 | 330 | 0 | 0 | 3,056 | 1,332 | 43.3% | -0.03 | 0.0053 | -0.134 |
| 0 | 0 | 31 | 38 | 48.1% | 0.96 | 0.0067 | -0.160 | 332.5 | 0 | 0 | 2,825 | 1,265 | 41.1% | -0.04 | 0.0067 | -0.160 |
| 0 | 0 | 26 | 34 | 0.95 | 0.0086 | -0.195 | 335 | 0 | 0 | 6,973 | 1,628 | 39.3% | -0.05 | 0.0086 | -0.195 | |
| 0 | 0 | 28 | 9 | 34.5% | 0.93 | 0.0113 | -0.244 | 337.5 | 0 | 0 | 5,609 | 1,117 | 38.0% | -0.07 | 0.0113 | -0.244 |
| 0 | 0 | 1,563 | 641 | 34.3% | 0.90 | 0.0147 | -0.313 | 340 | 0 | 0 | 16.4K | 3,963 | 36.9% | -0.10 | 0.0148 | -0.313 |
| 0 | 0 | 177 | 144 | 37.8% | 0.86 | 0.0190 | -0.406 | 342.5 | 0 | 0 | 6,444 | 1,513 | 36.0% | -0.14 | 0.0190 | -0.407 |
| 0 | 0 | 1,194 | 347 | 36.0% | 0.81 | 0.0237 | -0.520 | 345 | 0 | 0 | 12.4K | 2,886 | 35.4% | -0.19 | 0.0237 | -0.521 |
| 0 | 0 | 1,396 | 406 | 34.9% | 0.74 | 0.0282 | -0.633 | 347.5 | 0 | 0 | 7,445 | 1,121 | 34.9% | -0.26 | 0.0283 | -0.634 |
| 0 | 0 | 7,947 | 1,908 | 34.4% | 0.67 | 0.0322 | -0.724 | 350 | 0 | 0 | 37.7K | 7,045 | 34.6% | -0.33 | 0.0323 | -0.726 |
| 0 | 0 | 10.5K | 1,519 | 34.2% | 0.59 | 0.0351 | -0.781 | 352.5 | 0 | 0 | 11.7K | 1,538 | 34.5% | -0.41 | 0.0352 | -0.784 |
| 0 | 0 | 19.2K | 2,541 | 34.0% | 0.50 | 0.0363 | -0.796 | 355 | 0 | 0 | 16.0K | 2,380 | 34.2% | -0.50 | 0.0364 | -0.800 |
| 0 | 0 | 12.3K | 1,416 | 34.0% | 0.41 | 0.0354 | -0.766 | 357.5 | 0 | 0 | 9,182 | 1,414 | 34.0% | -0.59 | 0.0355 | -0.770 |
| 0 | 0 | 36.3K | 5,253 | 34.0% | 0.32 | 0.0327 | -0.698 | 360 | 0 | 0 | 22.4K | 3,467 | 33.8% | -0.68 | 0.0328 | -0.701 |
| 0 | 0 | 15.3K | 2,620 | 34.1% | 0.25 | 0.0287 | -0.603 | 362.5 | 0 | 0 | 9,946 | 1,908 | 33.9% | -0.75 | 0.0288 | -0.606 |
| 0 | 0 | 37.6K | 4,835 | 34.6% | 0.19 | 0.0241 | -0.500 | 365 | 0 | 0 | 18.3K | 2,777 | 34.5% | -0.81 | 0.0241 | -0.501 |
| 0 | 0 | 24.9K | 4,680 | 35.3% | 0.14 | 0.0195 | -0.402 | 367.5 | 0 | 0 | 7,074 | 848 | 35.2% | -0.86 | 0.0195 | -0.401 |
| 0 | 0 | 61.3K | 8,930 | 36.1% | 0.10 | 0.0154 | -0.318 | 370 | 0 | 0 | 4,404 | 1,185 | 34.2% | -0.90 | 0.0154 | -0.316 |
| 0 | 0 | 12.7K | 2,479 | 37.2% | 0.08 | 0.0121 | -0.254 | 372.5 | 0 | 0 | 1,410 | 879 | 34.8% | -0.92 | 0.0120 | -0.251 |
| 0 | 0 | 32.5K | 5,844 | 38.8% | 0.06 | 0.0095 | -0.207 | 375 | 0 | 0 | 3,050 | 821 | 36.1% | -0.94 | 0.0094 | -0.203 |
| 0 | 0 | 10.1K | 1,971 | 40.4% | 0.05 | 0.0076 | -0.174 | 377.5 | 0 | 0 | 113 | 437 | 38.7% | -0.95 | 0.0076 | -0.171 |
| 0 | 0 | 35.9K | 7,959 | 42.4% | 0.04 | 0.0063 | -0.152 | 380 | 0 | 0 | 270 | 497 | -0.96 | 0.0062 | -0.149 | |
| 0 | 0 | 7,279 | 2,645 | 44.7% | 0.03 | 0.0052 | -0.138 | 382.5 | 0 | 0 | 135 | 199 | 47.1% | -0.97 | 0.0052 | -0.134 |
| 0 | 0 | 13.0K | 4,572 | 46.9% | 0.03 | 0.0045 | -0.127 | 385 | 0 | 0 | 191 | 188 | 75.0% | -0.97 | 0.0044 | -0.123 |
| 0 | 0 | 3,922 | 2,277 | 49.5% | 0.03 | 0.0039 | -0.120 | 387.5 | 0 | 0 | 29 | 45 | 74.6% | -0.97 | 0.0038 | -0.116 |
| 0 | 0 | 10.7K | 6,622 | 51.9% | 0.02 | 0.0034 | -0.114 | 390 | 0 | 0 | 182 | 155 | 48.6% | -0.98 | 0.0033 | -0.110 |
| 0 | 0 | 968 | 1,145 | 54.6% | 0.02 | 0.0030 | -0.108 | 392.5 | 0 | 0 | 10 | 6 | 58.7% | -0.98 | 0.0030 | -0.105 |
| 0 | 0 | 3,910 | 3,035 | 56.8% | 0.02 | 0.0027 | -0.104 | 395 | 0 | 0 | 10 | 10 | -0.98 | 0.0026 | -0.100 | |
| 0 | 0 | 1,750 | 1,542 | 59.6% | 0.02 | 0.0024 | -0.100 | 397.5 | 0 | 0 | 9 | 51.0% | -0.98 | 0.0024 | -0.096 | |
| 0 | 0 | 8,311 | 6,815 | 61.3% | 0.02 | 0.0022 | -0.096 | 400 | 0 | 0 | 408 | 153 | -0.98 | 0.0021 | -0.092 | |
| 0 | 0 | 1,195 | 866 | 64.4% | 0.02 | 0.0020 | -0.093 | 402.5 | 0 | 0 | 1 | 6 | 64.2% | -0.98 | 0.0019 | -0.089 |
| 0 | 0 | 809 | 1,892 | 66.3% | 0.02 | 0.0018 | -0.089 | 405 | 0 | 0 | 2 | 21 | 86.2% | -0.99 | 0.0018 | -0.086 |
| 0 | 0 | 369 | 429 | 68.5% | 0.01 | 0.0016 | -0.086 | 407.5 | 0 | 0 | 1 | 60.6% | -0.99 | 0.0016 | -0.083 | |
| 0 | 0 | 1,030 | 6,932 | 71.0% | 0.01 | 0.0015 | -0.083 | 410 | 0 | 0 | 20 | 62.9% | -0.99 | 0.0015 | -0.080 | |
| 0 | 0 | 384 | 899 | 73.1% | 0.01 | 0.0014 | -0.081 | 412.5 | 0 | 0 | 19 | 94.7% | -0.99 | 0.0014 | -0.077 | |
| 0 | 0 | 1,404 | 1,659 | 75.6% | 0.01 | 0.0013 | -0.078 | 415 | 0 | 0 | 2 | 3 | 93.0% | -0.99 | 0.0012 | -0.075 |
| 0 | 0 | 307 | 1,690 | 78.1% | 0.01 | 0.0012 | -0.076 | 417.5 | 0 | 0 | 10 | 74.1% | -0.99 | 0.0012 | -0.072 | |
| 0 | 0 | 1,069 | 1,504 | 79.5% | 0.01 | 0.0011 | -0.073 | 420 | 0 | 0 | 3 | 79.6% | -0.99 | 0.0011 | -0.070 | |
| 0 | 0 | 118 | 724 | 81.9% | 0.01 | 0.0010 | -0.071 | 422.5 | 0 | 0 | 87.0% | -0.99 | 0.0010 | -0.068 | ||
| 0 | 0 | 5,327 | 5,400 | 83.7% | 0.01 | 0.0010 | -0.069 | 425 | 0 | 0 | 104.4% | -0.99 | 0.0009 | -0.066 | ||
| 0 | 0 | 2,797 | 3,224 | 85.5% | 0.01 | 0.0009 | -0.067 | 427.5 | 0 | 0 | 107.1% | -0.99 | 0.0009 | -0.064 | ||
| 0 | 0 | 714 | 6,555 | 87.1% | 0.01 | 0.0008 | -0.065 | 430 | 0 | 0 | 109.9% | -0.99 | 0.0008 | -0.062 | ||
| 0 | 0 | 1,039 | 2,038 | 90.1% | 0.01 | 0.0008 | -0.063 | 432.5 | 0 | 0 | 116.9% | -0.99 | 0.0008 | -0.060 | ||
| 0 | 0 | 2,338 | 3,134 | 91.6% | 0.01 | 0.0007 | -0.061 | 435 | 0 | 0 | 119.7% | -0.99 | 0.0007 | -0.058 | ||
| 0 | 0 | 2,680 | 2,790 | 93.1% | 0.01 | 0.0007 | -0.060 | 437.5 | 0 | 0 | 77.8% | -0.99 | 0.0007 | -0.057 | ||
| 0 | 0 | 2,537 | 3,629 | 95.3% | 0.01 | 0.0006 | -0.058 | 440 | 0 | 0 | -0.99 | 0.0006 | -0.055 | |||
| 0 | 0 | 1,137 | 1,194 | 96.7% | 0.01 | 0.0006 | -0.056 | 442.5 | 0 | 0 | -0.99 | 0.0006 | -0.054 | |||
| 0 | 0 | 2,050 | 1,945 | 98.0% | 0.01 | 0.0006 | -0.055 | 445 | 0 | 0 | 113.1% | -0.99 | 0.0006 | -0.052 | ||
| 0 | 0 | 5,778 | 11.4K | 100.3% | 0.01 | 0.0005 | -0.052 | 450 | 0 | 0 | 123.4% | -0.99 | 0.0005 | -0.050 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 19, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs