TSLA rantai opsi Tesla, Inc.
Cboe delayed options data · per 03:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.5% (344.25–369.45) · ATM IV 55.7% · P/C open interest 0.77
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 174.60 | 179.75 | 866 | 448.0% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 1,671 | 5,508 | 275.4% | -0.00 | 0.0000 | -0.012 | |
| 163.75 | 169.75 | 2 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0700 | 351 | 303 | 289.0% | -0.00 | 0.0000 | -0.013 | ||
| 154.50 | 158.25 | 16 | 57 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0300 | 602 | 6,381 | 261.8% | -0.00 | 0.0000 | -0.015 | |
| 146.00 | 148.20 | 34 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.2300 | 500 | 4,100 | 235.2% | -0.00 | 0.0000 | -0.016 | ||
| 135.95 | 138.15 | 33 | 1.00 | 0.0001 | -0.002 | 220 | 0 | 0.0200 | 313 | 5,682 | 215.9% | -0.00 | 0.0001 | -0.018 | ||
| 125.95 | 128.20 | 8 | 1.00 | 0.0001 | -0.005 | 230 | 0.0100 | 0.2300 | 246 | 638 | 202.2% | -0.00 | 0.0001 | -0.020 | ||
| 121.00 | 123.25 | 8 | 1.00 | 0.0001 | -0.007 | 235 | 0.0100 | 0.0500 | 7 | 111 | 196.9% | -0.00 | 0.0001 | -0.021 | ||
| 115.95 | 118.20 | 563 | 1.00 | 0.0001 | -0.009 | 240 | 0 | 0.0300 | 21 | 4,923 | 184.0% | -0.00 | 0.0001 | -0.023 | ||
| 111.05 | 113.20 | 1 | 17 | 1.00 | 0.0001 | -0.011 | 245 | 0.0100 | 0.0500 | 257 | 1,196 | 181.8% | -0.00 | 0.0001 | -0.025 | |
| 106.00 | 108.25 | 2 | 93 | 1.00 | 0.0001 | -0.014 | 250 | 0.0100 | 0.0200 | 129 | 1,047 | 162.2% | -0.00 | 0.0001 | -0.026 | |
| 101.10 | 103.25 | 1 | 25 | 1.00 | 0.0002 | -0.016 | 255 | 0.0100 | 0.2300 | 108 | 940 | 166.4% | -0.00 | 0.0002 | -0.029 | |
| 96.15 | 97.55 | 2 | 40 | 1.00 | 0.0002 | -0.019 | 260 | 0.0100 | 0.0300 | 2 | 1,095 | 152.6% | -0.00 | 0.0002 | -0.031 | |
| 91.15 | 93.15 | 33 | 1.00 | 0.0002 | -0.023 | 265 | 0.0200 | 0.0400 | 338 | 1,083 | 146.7% | -0.00 | 0.0002 | -0.034 | ||
| 86.15 | 88.20 | 51 | 1.00 | 0.0003 | -0.026 | 270 | 0.0200 | 0.1000 | 27 | 3,276 | 140.4% | -0.00 | 0.0003 | -0.037 | ||
| 81.10 | 83.20 | 54 | 1.00 | 0.0003 | -0.031 | 275 | 0.0200 | 0.0500 | 199 | 1,116 | 133.8% | -0.00 | 0.0003 | -0.040 | ||
| 76.20 | 77.60 | 1 | 80 | 1.00 | 0.0004 | -0.035 | 280 | 0.0400 | 0.0600 | 183 | 4,296 | 128.4% | -0.00 | 0.0004 | -0.045 | |
| 71.05 | 73.30 | 56 | 0.99 | 0.0005 | -0.041 | 285 | 0.0400 | 0.0600 | 229 | 3,606 | 120.0% | -0.01 | 0.0005 | -0.050 | ||
| 66.10 | 68.00 | 120 | 0.99 | 0.0006 | -0.048 | 290 | 0.0500 | 0.0700 | 583 | 3,482 | 114.0% | -0.01 | 0.0006 | -0.056 | ||
| 63.75 | 65.10 | 38 | 0.99 | 0.0006 | -0.051 | 292.5 | 0.0600 | 0.0700 | 654 | 820 | 110.8% | -0.01 | 0.0006 | -0.059 | ||
| 61.15 | 63.30 | 178 | 83.5% | 0.99 | 0.0007 | -0.055 | 295 | 0.0600 | 0.0800 | 322 | 2,048 | 107.5% | -0.01 | 0.0007 | -0.063 | |
| 58.60 | 60.15 | 0.99 | 0.0008 | -0.060 | 297.5 | 0.0600 | 0.0900 | 129 | 196 | 104.2% | -0.01 | 0.0008 | -0.067 | |||
| 55.05 | 59.10 | 99 | 518 | 107.1% | 0.99 | 0.0009 | -0.065 | 300 | 0.0700 | 0.0900 | 1,129 | 5,821 | 100.7% | -0.01 | 0.0009 | -0.071 |
| 51.90 | 57.25 | 2 | 0.99 | 0.0010 | -0.070 | 302.5 | 0.0700 | 0.0900 | 675 | 277 | 97.2% | -0.01 | 0.0010 | -0.077 | ||
| 51.10 | 53.30 | 168 | 365 | 0.99 | 0.0011 | -0.076 | 305 | 0.0800 | 0.1100 | 80 | 7,769 | 93.7% | -0.01 | 0.0011 | -0.082 | |
| 48.80 | 50.15 | 11 | 0.99 | 0.0012 | -0.083 | 307.5 | 0.0900 | 0.1200 | 193 | 716 | 90.7% | -0.01 | 0.0012 | -0.089 | ||
| 46.25 | 48.30 | 132 | 912 | 78.4% | 0.99 | 0.0014 | -0.091 | 310 | 0.1000 | 0.1200 | 486 | 1,978 | 87.0% | -0.01 | 0.0014 | -0.097 |
| 43.80 | 45.85 | 84 | 53 | 81.5% | 0.99 | 0.0016 | -0.100 | 312.5 | 0.1000 | 0.1300 | 239 | 1,392 | 83.7% | -0.01 | 0.0016 | -0.105 |
| 41.25 | 43.30 | 42 | 754 | 69.9% | 0.98 | 0.0019 | -0.111 | 315 | 0.1100 | 0.1400 | 483 | 3,670 | 80.3% | -0.02 | 0.0019 | -0.116 |
| 39.20 | 40.75 | 8 | 66 | 84.3% | 0.98 | 0.0022 | -0.124 | 317.5 | 0.1200 | 0.1600 | 162 | 1,241 | 77.2% | -0.02 | 0.0022 | -0.129 |
| 36.80 | 38.20 | 72 | 872 | 80.8% | 0.98 | 0.0026 | -0.140 | 320 | 0.1400 | 0.1600 | 1,524 | 3,262 | 74.0% | -0.02 | 0.0026 | -0.144 |
| 33.90 | 35.30 | 38 | 114 | 0.97 | 0.0031 | -0.161 | 322.5 | 0.1600 | 0.1900 | 846 | 1,011 | 70.9% | -0.03 | 0.0031 | -0.165 | |
| 31.45 | 32.65 | 141 | 601 | 0.97 | 0.0037 | -0.188 | 325 | 0.1900 | 0.2100 | 1,292 | 2,378 | 68.1% | -0.03 | 0.0037 | -0.192 | |
| 29.15 | 30.60 | 33 | 164 | 59.3% | 0.96 | 0.0046 | -0.225 | 327.5 | 0.2300 | 0.2700 | 7,237 | 1,028 | 65.5% | -0.04 | 0.0046 | -0.228 |
| 27.25 | 29.50 | 314 | 2,204 | 61.4% | 0.95 | 0.0056 | -0.274 | 330 | 0.3000 | 0.3300 | 3,543 | 4,081 | 63.3% | -0.05 | 0.0056 | -0.277 |
| 24.80 | 25.35 | 262 | 199 | 59.5% | 0.94 | 0.0069 | -0.339 | 332.5 | 0.3700 | 0.4300 | 1,930 | 3,254 | 61.3% | -0.06 | 0.0070 | -0.342 |
| 20.60 | 24.45 | 1,315 | 1,037 | 58.4% | 0.93 | 0.0086 | -0.426 | 335 | 0.5000 | 0.5500 | 4,778 | 2,499 | 59.7% | -0.07 | 0.0086 | -0.429 |
| 18.30 | 20.65 | 349 | 331 | 57.5% | 0.91 | 0.0107 | -0.537 | 337.5 | 0.6700 | 0.7200 | 5,529 | 1,529 | 58.5% | -0.09 | 0.0107 | -0.539 |
| 17.90 | 18.35 | 4,561 | 1,530 | 56.4% | 0.88 | 0.0131 | -0.675 | 340 | 0.8800 | 0.9800 | 10.2K | 5,011 | 57.5% | -0.12 | 0.0131 | -0.677 |
| 13.90 | 17.60 | 1,480 | 675 | 55.5% | 0.85 | 0.0157 | -0.838 | 342.5 | 1.22 | 1.50 | 5,885 | 2,171 | 56.6% | -0.15 | 0.0158 | -0.841 |
| 13.00 | 15.55 | 10.9K | 2,063 | 55.4% | 0.80 | 0.0186 | -1.022 | 345 | 1.64 | 1.75 | 18.8K | 3,452 | 56.0% | -0.20 | 0.0186 | -1.025 |
| 9.95 | 13.55 | 14.8K | 958 | 54.8% | 0.75 | 0.0213 | -1.215 | 347.5 | 2.19 | 2.32 | 9,765 | 2,883 | 55.4% | -0.25 | 0.0214 | -1.218 |
| 8.80 | 10.30 | 31.6K | 6,748 | 54.9% | 0.70 | 0.0238 | -1.399 | 350 | 2.89 | 3.10 | 33.0K | 6,589 | 55.3% | -0.30 | 0.0238 | -1.403 |
| 6.50 | 8.65 | 28.7K | 4,826 | 55.0% | 0.64 | 0.0256 | -1.555 | 352.5 | 3.70 | 3.85 | 32.9K | 2,846 | 55.2% | -0.37 | 0.0257 | -1.561 |
| 6.60 | 7.10 | 45.3K | 4,431 | 55.1% | 0.57 | 0.0266 | -1.663 | 355 | 4.75 | 4.90 | 20.6K | 5,211 | 55.4% | -0.43 | 0.0268 | -1.671 |
| 5.60 | 5.85 | 18.5K | 8,065 | 55.4% | 0.50 | 0.0268 | -1.710 | 357.5 | 5.95 | 7.80 | 17.5K | 1,667 | 56.0% | -0.50 | 0.0270 | -1.722 |
| 4.50 | 4.75 | 48.8K | 14.7K | 56.1% | 0.44 | 0.0262 | -1.694 | 360 | 7.00 | 8.00 | 19.0K | 4,566 | 56.3% | -0.57 | 0.0264 | -1.709 |
| 3.65 | 3.85 | 19.3K | 5,290 | 56.8% | 0.37 | 0.0249 | -1.620 | 362.5 | 7.50 | 10.75 | 5,327 | 1,434 | 57.1% | -0.63 | 0.0251 | -1.638 |
| 2.93 | 3.10 | 27.6K | 10.3K | 57.5% | 0.32 | 0.0231 | -1.501 | 365 | 9.65 | 11.90 | 5,853 | 2,139 | 57.6% | -0.69 | 0.0234 | -1.521 |
| 2.40 | 2.46 | 9,802 | 3,771 | 58.2% | 0.27 | 0.0210 | -1.352 | 367.5 | 11.25 | 14.65 | 3,040 | 554 | 58.8% | -0.74 | 0.0212 | -1.371 |
| 1.85 | 1.95 | 27.8K | 15.9K | 59.2% | 0.22 | 0.0188 | -1.189 | 370 | 13.05 | 17.05 | 4,487 | 2,226 | 59.6% | -0.78 | 0.0189 | -1.206 |
| 1.46 | 1.55 | 17.4K | 9,763 | 60.0% | 0.18 | 0.0165 | -1.026 | 372.5 | 15.15 | 17.10 | 127 | 221 | 60.8% | -0.82 | 0.0166 | -1.038 |
| 1.16 | 1.23 | 12.8K | 8,563 | 61.1% | 0.15 | 0.0143 | -0.872 | 375 | 17.30 | 20.85 | 217 | 258 | 62.1% | -0.85 | 0.0144 | -0.878 |
| 0.9200 | 0.9800 | 3,174 | 1,896 | 62.2% | 0.12 | 0.0122 | -0.735 | 377.5 | 19.55 | 21.60 | 89 | 33 | 63.1% | -0.88 | 0.0123 | -0.732 |
| 0.7300 | 0.7800 | 17.2K | 9,753 | 63.4% | 0.10 | 0.0104 | -0.615 | 380 | 21.25 | 23.95 | 69 | 209 | 64.8% | -0.90 | 0.0104 | -0.607 |
| 0.5900 | 0.6400 | 2,225 | 1,601 | 64.6% | 0.08 | 0.0088 | -0.515 | 382.5 | 25.70 | 26.30 | 50 | 47 | 66.1% | -0.92 | 0.0088 | -0.502 |
| 0.4800 | 0.5200 | 4,417 | 5,108 | 66.0% | 0.07 | 0.0075 | -0.433 | 385 | 28.10 | 28.70 | 27 | 301 | 68.1% | -0.94 | 0.0075 | -0.416 |
| 0.3900 | 0.4300 | 1,407 | 1,688 | 67.6% | 0.06 | 0.0063 | -0.365 | 387.5 | 29.05 | 31.10 | 6 | 128 | 70.2% | -0.95 | 0.0063 | -0.346 |
| 0.3200 | 0.3500 | 5,479 | 11.5K | 69.2% | 0.05 | 0.0054 | -0.310 | 390 | 32.55 | 33.65 | 39 | 179 | 65.3% | -0.96 | 0.0054 | -0.291 |
| 0.2800 | 0.3000 | 1,568 | 2,023 | 70.9% | 0.04 | 0.0046 | -0.266 | 392.5 | 33.95 | 36.10 | 5 | -0.96 | 0.0046 | -0.246 | ||
| 0.2400 | 0.2600 | 1,312 | 4,944 | 72.8% | 0.03 | 0.0039 | -0.230 | 395 | 37.30 | 38.65 | 10 | 252 | 63.6% | -0.97 | 0.0039 | -0.210 |
| 0.2000 | 0.2200 | 228 | 1,370 | 74.6% | 0.03 | 0.0034 | -0.200 | 397.5 | 40.00 | 41.10 | 10 | 73.4% | -0.97 | 0.0034 | -0.182 | |
| 0.1800 | 0.1900 | 6,878 | 17.8K | 76.4% | 0.03 | 0.0029 | -0.175 | 400 | 42.30 | 43.65 | 12 | 164 | 70.2% | -0.98 | 0.0029 | -0.159 |
| 0.1600 | 0.1800 | 410 | 1,259 | 78.5% | 0.02 | 0.0025 | -0.154 | 402.5 | 45.10 | 46.05 | 40 | 82.3% | -0.98 | 0.0025 | -0.140 | |
| 0.1300 | 0.1500 | 330 | 7,204 | 80.3% | 0.02 | 0.0022 | -0.137 | 405 | 45.75 | 50.15 | 43 | -0.98 | 0.0022 | -0.125 | ||
| 0.1100 | 0.1400 | 474 | 3,113 | 82.4% | 0.02 | 0.0020 | -0.123 | 407.5 | 49.95 | 51.05 | 82.8% | -0.99 | 0.0019 | -0.112 | ||
| 0.1000 | 0.1200 | 1,637 | 4,809 | 84.2% | 0.02 | 0.0017 | -0.110 | 410 | 51.55 | 53.45 | 7 | -0.99 | 0.0017 | -0.102 | ||
| 0.0900 | 0.1200 | 57 | 2,598 | 86.3% | 0.01 | 0.0015 | -0.100 | 412.5 | 55.10 | 56.05 | 2 | 22 | 96.1% | -0.99 | 0.0015 | -0.093 |
| 0.0800 | 0.1000 | 429 | 2,408 | 88.2% | 0.01 | 0.0014 | -0.091 | 415 | 56.30 | 58.45 | -0.99 | 0.0013 | -0.086 | |||
| 0.0700 | 0.1000 | 163 | 437 | 90.0% | 0.01 | 0.0012 | -0.083 | 417.5 | 59.70 | 61.00 | -0.99 | 0.0012 | -0.080 | |||
| 0.0700 | 0.0800 | 1,160 | 5,997 | 91.5% | 0.01 | 0.0011 | -0.076 | 420 | 60.85 | 65.80 | 118.5% | -0.99 | 0.0010 | -0.075 | ||
| 0.0600 | 0.0700 | 1,997 | 425 | 92.8% | 0.01 | 0.0010 | -0.071 | 422.5 | 64.70 | 68.05 | -0.99 | 0.0009 | -0.070 | |||
| 0.0500 | 0.0800 | 511 | 1,335 | 95.7% | 0.01 | 0.0009 | -0.065 | 425 | 66.15 | 69.95 | -0.99 | 0.0008 | -0.066 | |||
| 0.0500 | 0.0700 | 10 | 408 | 97.6% | 0.01 | 0.0008 | -0.061 | 427.5 | 69.60 | 73.25 | -0.99 | 0.0007 | -0.063 | |||
| 0.0400 | 0.0700 | 537 | 5,014 | 99.4% | 0.01 | 0.0007 | -0.057 | 430 | 70.75 | 74.85 | -1.00 | 0.0007 | -0.060 | |||
| 0.0400 | 0.0700 | 53 | 302 | 101.0% | 0.01 | 0.0007 | -0.053 | 432.5 | 73.55 | 77.45 | 127.9% | -1.00 | 0.0006 | -0.058 | ||
| 0.0100 | 0.0600 | 44 | 1,050 | 103.7% | 0.01 | 0.0006 | -0.050 | 435 | 77.20 | 78.65 | 98.6% | -1.00 | 0.0006 | -0.056 | ||
| 0.0100 | 0.0600 | 38 | 287 | 105.2% | 0.01 | 0.0006 | -0.046 | 437.5 | 79.70 | 81.15 | 101.1% | -1.00 | 0.0005 | -0.054 | ||
| 0.0200 | 0.0500 | 164 | 3,261 | 107.8% | 0.01 | 0.0005 | -0.044 | 440 | 81.60 | 83.85 | -1.00 | 0.0004 | -0.052 | |||
| 0.0400 | 0.0500 | 13 | 356 | 110.3% | 0.00 | 0.0005 | -0.041 | 442.5 | 84.70 | 86.15 | 106.1% | -1.00 | 0.0004 | -0.050 | ||
| 0.0300 | 0.0400 | 268 | 1,754 | 110.0% | 0.00 | 0.0004 | -0.039 | 445 | 87.20 | 88.65 | 108.5% | -1.00 | 0.0004 | -0.049 | ||
| 0.0200 | 0.0400 | 835 | 3,765 | 113.2% | 0.00 | 0.0004 | -0.034 | 450 | 90.20 | 95.60 | 2 | -1.00 | 0.0003 | -0.046 | ||
| 0.0300 | 0.0400 | 94 | 1,339 | 119.9% | 0.00 | 0.0003 | -0.031 | 455 | 97.45 | 100.65 | 139.3% | -1.00 | 0.0003 | -0.045 | ||
| 0.0100 | 0.0400 | 285 | 1,773 | 122.8% | 0.00 | 0.0003 | -0.028 | 460 | 102.35 | 103.50 | 122.9% | -1.00 | 0.0002 | -0.043 | ||
| 0.0200 | 0.0300 | 20 | 1,206 | 125.3% | 0.00 | 0.0002 | -0.025 | 465 | 107.20 | 108.50 | -1.00 | 0.0002 | -0.042 | |||
| 0 | 0.0500 | 250 | 224 | 132.1% | 0.00 | 0.0002 | -0.023 | 470 | 112.35 | 113.50 | 132.2% | -1.00 | 0.0002 | -0.041 | ||
| 0.0100 | 0.2100 | 2 | 187 | 131.7% | 0.00 | 0.0002 | -0.021 | 475 | 117.20 | 118.50 | -1.00 | 0.0001 | -0.040 | |||
| 0.0100 | 0.0200 | 558 | 293 | 132.6% | 0.00 | 0.0002 | -0.019 | 480 | 122.35 | 123.45 | 1 | -1.00 | 0.0001 | -0.039 | ||
| 0 | 0.0500 | 5 | 114 | 145.5% | 0.00 | 0.0002 | -0.017 | 485 | 127.30 | 128.50 | -1.00 | 0.0001 | -0.038 | |||
| 0.0100 | 0.0400 | 6 | 90 | 147.4% | 0.00 | 0.0001 | -0.016 | 490 | 132.40 | 133.45 | 149.9% | -1.00 | 0.0001 | -0.038 | ||
| 0.0100 | 0.2300 | 52 | 286 | 154.2% | 0.00 | 0.0001 | -0.015 | 495 | 137.20 | 138.50 | -1.00 | 0.0001 | -0.037 | |||
| 0.0100 | 0.0200 | 104 | 3,124 | 149.1% | 0.00 | 0.0001 | -0.013 | 500 | 142.35 | 143.50 | 158.5% | -1.00 | 0.0001 | -0.037 | ||
| 0 | 0.0200 | 20 | 27 | 153.1% | 0.00 | 0.0001 | -0.012 | 505 | 147.20 | 148.60 | 12 | -1.00 | 0.0001 | -0.036 | ||
| 0 | 0.0200 | 25 | 285 | 157.0% | 0.00 | 0.0001 | -0.011 | 510 | 151.15 | 153.50 | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0500 | 133 | 181 | 170.8% | 0.00 | 0.0001 | -0.011 | 515 | 157.30 | 160.60 | 1 | -1.00 | 0.0000 | -0.036 | ||
| 0.0100 | 0.0200 | 123 | 497 | 159.5% | 0.00 | 0.0001 | -0.010 | 520 | 162.40 | 163.45 | 174.9% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.0100 | 80 | 777 | 155.1% | 0.00 | 0.0001 | -0.009 | 525 | 167.55 | 168.50 | 213.0% | -1.00 | 0.0000 | -0.035 | ||
| 0 | 0.0100 | 13 | 222 | 158.6% | 0.00 | 0.0001 | -0.008 | 530 | 172.40 | 173.45 | 182.9% | -1.00 | 0.0000 | -0.035 | ||
| 0 | 0.0100 | 1 | 609 | 162.0% | 0.00 | 0.0001 | -0.008 | 535 | 177.30 | 178.60 | 1 | 202.4% | -1.00 | 0.0000 | -0.035 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 04, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput