TSLA سلسلة الخيارات Tesla, Inc.
Cboe delayed options data · اعتباراً من 06:38 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±4.3% (341.52–372.18) · التقلب الضمني عند السعر الحالي 40.5% · P/C open interest 0.28
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 174.30 | 179.10 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.2300 | 1 | 9 | 167.5% | -0.00 | 0.0000 | -0.015 | |||
| 169.30 | 174.10 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.2300 | 36 | 163.8% | -0.00 | 0.0000 | -0.015 | ||||
| 164.30 | 169.10 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.2300 | 16 | 157.5% | -0.00 | 0.0000 | -0.016 | ||||
| 159.35 | 164.10 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.0300 | 17 | 146.2% | -0.00 | 0.0001 | -0.017 | ||||
| 154.40 | 159.05 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.0400 | 11 | 5 | 143.2% | -0.00 | 0.0001 | -0.018 | |||
| 149.35 | 154.10 | 1.00 | 0.0001 | -0.001 | 205 | 0 | 0.0400 | 36 | 137.4% | -0.00 | 0.0001 | -0.018 | ||||
| 144.35 | 149.10 | 1.00 | 0.0001 | -0.002 | 210 | 0 | 0.0400 | 10 | 16 | 131.8% | -0.00 | 0.0001 | -0.019 | |||
| 139.35 | 144.10 | 1.00 | 0.0001 | -0.004 | 215 | 0.0100 | 0.2300 | 14 | 128.5% | -0.00 | 0.0001 | -0.020 | ||||
| 134.35 | 139.15 | 1.00 | 0.0001 | -0.005 | 220 | 0 | 0.1000 | 16 | 6 | 130.5% | -0.00 | 0.0001 | -0.021 | |||
| 129.45 | 134.05 | 1.00 | 0.0001 | -0.007 | 225 | 0 | 0.0500 | 18 | 117.8% | -0.00 | 0.0001 | -0.023 | ||||
| 124.40 | 129.15 | 1.00 | 0.0001 | -0.009 | 230 | 0 | 0.2800 | 5 | 32 | 119.4% | -0.00 | 0.0001 | -0.024 | |||
| 118.80 | 125.05 | 1.00 | 0.0001 | -0.011 | 235 | 0 | 0.1000 | 3 | 18 | 114.0% | -0.00 | 0.0001 | -0.025 | |||
| 114.40 | 119.15 | 1.00 | 0.0002 | -0.013 | 240 | 0.0100 | 0.2800 | 37 | 108.8% | -0.00 | 0.0002 | -0.027 | ||||
| 109.45 | 114.15 | 1.00 | 0.0002 | -0.016 | 245 | 0.0100 | 0.0600 | 10 | 308 | 99.0% | -0.00 | 0.0002 | -0.029 | |||
| 104.55 | 109.10 | 1.00 | 0.0002 | -0.018 | 250 | 0.0100 | 0.2800 | 53 | 72 | 98.5% | -0.00 | 0.0002 | -0.031 | |||
| 99.45 | 104.15 | 1.00 | 0.0003 | -0.021 | 255 | 0.0200 | 0.0700 | 332 | 91.5% | -0.00 | 0.0003 | -0.033 | ||||
| 94.50 | 99.15 | 1.00 | 0.0003 | -0.024 | 260 | 0.0200 | 0.0800 | 6 | 306 | 87.7% | -0.00 | 0.0003 | -0.035 | |||
| 89.50 | 94.15 | 1 | 0.99 | 0.0004 | -0.027 | 265 | 0 | 0.4000 | 4 | 1,189 | 92.1% | -0.01 | 0.0004 | -0.038 | ||
| 84.50 | 89.15 | 1 | 0.99 | 0.0004 | -0.031 | 270 | 0.0100 | 0.4400 | 7 | 23 | 86.9% | -0.01 | 0.0004 | -0.041 | ||
| 79.65 | 84.10 | 0.99 | 0.0005 | -0.035 | 275 | 0.0100 | 0.4000 | 7 | 43 | 81.0% | -0.01 | 0.0005 | -0.045 | |||
| 74.60 | 79.20 | 3 | 0.99 | 0.0006 | -0.040 | 280 | 0.1000 | 0.1200 | 23 | 324 | 75.6% | -0.01 | 0.0006 | -0.049 | ||
| 69.60 | 74.20 | 0.99 | 0.0007 | -0.045 | 285 | 0.1100 | 0.3000 | 49 | 79 | 71.5% | -0.01 | 0.0007 | -0.053 | |||
| 64.65 | 69.20 | 0.99 | 0.0009 | -0.051 | 290 | 0.1200 | 0.3300 | 3,006 | 37 | 67.6% | -0.01 | 0.0009 | -0.059 | |||
| 59.70 | 64.15 | 0.99 | 0.0011 | -0.058 | 295 | 0.1400 | 0.3400 | 20 | 32 | 63.6% | -0.01 | 0.0011 | -0.065 | |||
| 54.85 | 59.10 | 6 | 14 | 0.98 | 0.0014 | -0.066 | 300 | 0.1600 | 0.1900 | 325 | 240 | 60.1% | -0.02 | 0.0014 | -0.073 | |
| 52.35 | 57.75 | 64.8% | 0.98 | 0.0015 | -0.071 | 302.5 | 0.0100 | 0.3800 | 4 | 10 | 58.1% | -0.02 | 0.0015 | -0.077 | ||
| 49.15 | 55.05 | 2 | 3 | 0.98 | 0.0017 | -0.076 | 305 | 0.1900 | 0.2100 | 3 | 155 | 56.2% | -0.02 | 0.0017 | -0.082 | |
| 49.10 | 50.80 | 2 | 55.2% | 0.98 | 0.0019 | -0.082 | 307.5 | 0.0300 | 0.2300 | 32 | 63 | 54.5% | -0.02 | 0.0019 | -0.088 | |
| 46.35 | 49.90 | 1 | 6 | 68.5% | 0.98 | 0.0022 | -0.090 | 310 | 0.1000 | 0.2600 | 149 | 208 | 52.9% | -0.02 | 0.0022 | -0.095 |
| 42.80 | 47.65 | 58.0% | 0.97 | 0.0025 | -0.098 | 312.5 | 0.0800 | 0.2800 | 116 | 9 | 51.2% | -0.03 | 0.0025 | -0.104 | ||
| 40.10 | 44.30 | 2 | 3 | 31.1% | 0.97 | 0.0029 | -0.109 | 315 | 0.1100 | 0.3200 | 30 | 60 | 49.7% | -0.03 | 0.0029 | -0.114 |
| 38.30 | 40.90 | 1 | 4 | 0.96 | 0.0034 | -0.121 | 317.5 | 0.1600 | 0.5100 | 41 | 37 | 48.4% | -0.04 | 0.0034 | -0.126 | |
| 37.30 | 38.00 | 11 | 5 | 47.9% | 0.96 | 0.0039 | -0.136 | 320 | 0.2100 | 0.6000 | 264 | 153 | 46.9% | -0.04 | 0.0040 | -0.141 |
| 34.90 | 35.60 | 4 | 47.0% | 0.95 | 0.0046 | -0.154 | 322.5 | 0.2900 | 0.6800 | 50 | 40 | 45.8% | -0.05 | 0.0046 | -0.158 | |
| 32.50 | 33.20 | 6 | 18 | 45.8% | 0.94 | 0.0054 | -0.176 | 325 | 0.3800 | 0.7700 | 261 | 167 | 44.6% | -0.06 | 0.0054 | -0.180 |
| 28.70 | 30.75 | 63 | 15 | 44.7% | 0.93 | 0.0064 | -0.201 | 327.5 | 0.5000 | 0.8900 | 232 | 694 | 43.7% | -0.07 | 0.0064 | -0.205 |
| 27.90 | 28.35 | 181 | 53 | 43.6% | 0.91 | 0.0075 | -0.231 | 330 | 0.7900 | 1.05 | 788 | 454 | 42.8% | -0.09 | 0.0075 | -0.234 |
| 25.55 | 26.10 | 52 | 21 | 42.7% | 0.89 | 0.0087 | -0.265 | 332.5 | 0.7400 | 1.38 | 515 | 243 | 42.2% | -0.11 | 0.0088 | -0.268 |
| 21.55 | 25.95 | 39 | 63 | 42.4% | 0.87 | 0.0101 | -0.302 | 335 | 1.30 | 1.45 | 692 | 267 | 41.6% | -0.13 | 0.0101 | -0.305 |
| 21.20 | 21.70 | 28 | 38 | 41.8% | 0.84 | 0.0116 | -0.342 | 337.5 | 1.33 | 1.75 | 346 | 154 | 41.1% | -0.16 | 0.0116 | -0.345 |
| 19.15 | 19.55 | 719 | 474 | 41.3% | 0.81 | 0.0131 | -0.385 | 340 | 2.00 | 2.20 | 1,135 | 612 | 40.9% | -0.19 | 0.0132 | -0.388 |
| 17.05 | 17.65 | 20 | 37 | 40.9% | 0.78 | 0.0147 | -0.427 | 342.5 | 2.25 | 2.70 | 662 | 193 | 40.6% | -0.22 | 0.0147 | -0.430 |
| 15.30 | 15.75 | 356 | 179 | 40.9% | 0.74 | 0.0161 | -0.469 | 345 | 3.15 | 3.40 | 1,791 | 917 | 40.4% | -0.26 | 0.0162 | -0.472 |
| 13.50 | 13.95 | 176 | 75 | 40.8% | 0.70 | 0.0174 | -0.507 | 347.5 | 3.80 | 4.15 | 708 | 563 | 40.4% | -0.30 | 0.0174 | -0.510 |
| 10.15 | 12.50 | 2,801 | 289 | 40.3% | 0.65 | 0.0184 | -0.540 | 350 | 4.70 | 4.85 | 3,589 | 1,076 | 40.3% | -0.35 | 0.0185 | -0.542 |
| 10.40 | 10.65 | 3,297 | 127 | 40.3% | 0.60 | 0.0192 | -0.566 | 352.5 | 4.35 | 6.15 | 2,456 | 247 | 40.4% | -0.40 | 0.0192 | -0.568 |
| 7.35 | 9.80 | 5,006 | 1,055 | 40.3% | 0.56 | 0.0196 | -0.584 | 355 | 5.30 | 7.95 | 1,956 | 480 | 40.5% | -0.45 | 0.0197 | -0.586 |
| 6.35 | 8.05 | 2,664 | 404 | 40.6% | 0.51 | 0.0197 | -0.592 | 357.5 | 8.00 | 8.25 | 655 | 198 | 40.5% | -0.50 | 0.0198 | -0.594 |
| 6.70 | 6.90 | 5,971 | 1,281 | 40.6% | 0.46 | 0.0195 | -0.592 | 360 | 7.85 | 9.65 | 390 | 332 | 40.4% | -0.54 | 0.0196 | -0.593 |
| 5.60 | 5.95 | 1,441 | 381 | 40.9% | 0.41 | 0.0190 | -0.582 | 362.5 | 9.35 | 12.70 | 78 | 162 | 40.7% | -0.59 | 0.0191 | -0.583 |
| 4.85 | 5.05 | 5,986 | 2,114 | 41.2% | 0.37 | 0.0183 | -0.565 | 365 | 11.00 | 12.85 | 173 | 635 | 41.0% | -0.64 | 0.0183 | -0.566 |
| 4.05 | 4.30 | 597 | 204 | 41.7% | 0.32 | 0.0173 | -0.541 | 367.5 | 12.75 | 14.70 | 54 | 61 | 41.6% | -0.68 | 0.0174 | -0.542 |
| 3.35 | 3.60 | 2,834 | 610 | 42.0% | 0.28 | 0.0162 | -0.512 | 370 | 14.00 | 18.00 | 137 | 134 | 41.6% | -0.72 | 0.0163 | -0.512 |
| 2.89 | 3.10 | 1,385 | 356 | 42.4% | 0.25 | 0.0150 | -0.480 | 372.5 | 18.00 | 18.65 | 3 | 23 | 42.6% | -0.75 | 0.0151 | -0.480 |
| 2.43 | 2.61 | 1,557 | 882 | 42.8% | 0.22 | 0.0138 | -0.445 | 375 | 20.00 | 20.70 | 13 | 72 | 43.0% | -0.79 | 0.0139 | -0.445 |
| 2.12 | 2.18 | 547 | 327 | 43.2% | 0.19 | 0.0126 | -0.410 | 377.5 | 22.10 | 22.80 | 5 | 7 | 43.4% | -0.81 | 0.0127 | -0.410 |
| 1.72 | 1.82 | 1,952 | 1,126 | 43.8% | 0.16 | 0.0113 | -0.376 | 380 | 24.25 | 25.00 | 7 | 16 | 44.0% | -0.84 | 0.0115 | -0.376 |
| 1.20 | 1.55 | 193 | 216 | 44.3% | 0.14 | 0.0102 | -0.342 | 382.5 | 26.45 | 27.20 | 4 | 20 | 44.3% | -0.86 | 0.0104 | -0.344 |
| 1.22 | 1.31 | 1,664 | 1,231 | 44.9% | 0.12 | 0.0091 | -0.311 | 385 | 28.75 | 29.50 | 17 | 3 | 45.2% | -0.88 | 0.0093 | -0.315 |
| 0.7900 | 1.12 | 263 | 490 | 45.6% | 0.11 | 0.0081 | -0.282 | 387.5 | 31.05 | 31.80 | 35 | 45.7% | -0.90 | 0.0084 | -0.289 | |
| 0.8800 | 0.9600 | 2,055 | 4,556 | 46.2% | 0.09 | 0.0072 | -0.257 | 390 | 33.40 | 34.15 | 1 | 46.5% | -0.91 | 0.0075 | -0.266 | |
| 0.6200 | 1.00 | 96 | 161 | 47.1% | 0.08 | 0.0064 | -0.233 | 392.5 | 35.70 | 36.50 | 1 | 46.5% | -0.92 | 0.0067 | -0.245 | |
| 0.5100 | 0.7200 | 340 | 971 | 47.8% | 0.07 | 0.0057 | -0.213 | 395 | 38.05 | 38.95 | 2 | 2 | 47.3% | -0.93 | 0.0060 | -0.227 |
| 0.6000 | 0.8100 | 73 | 33 | 48.7% | 0.06 | 0.0050 | -0.195 | 397.5 | 40.50 | 41.30 | 1 | 20 | 47.7% | -0.94 | 0.0054 | -0.210 |
| 0.5000 | 0.5700 | 4,513 | 4,987 | 49.6% | 0.05 | 0.0045 | -0.179 | 400 | 42.90 | 43.80 | 4 | 2 | 48.9% | -0.95 | 0.0048 | -0.194 |
| 0.3000 | 0.6800 | 20 | 1,669 | 50.6% | 0.05 | 0.0040 | -0.165 | 402.5 | 44.20 | 47.50 | 1 | 51.0% | -0.96 | 0.0044 | -0.179 | |
| 0.3000 | 0.4500 | 235 | 552 | 51.6% | 0.04 | 0.0036 | -0.152 | 405 | 46.65 | 49.95 | 6 | 20 | 51.9% | -0.96 | 0.0039 | -0.166 |
| 0.3800 | 0.5800 | 46 | 72 | 52.6% | 0.04 | 0.0032 | -0.141 | 407.5 | 49.10 | 53.90 | 66.3% | -0.97 | 0.0036 | -0.155 | ||
| 0.3400 | 0.5400 | 1,341 | 686 | 53.6% | 0.04 | 0.0029 | -0.132 | 410 | 51.55 | 56.40 | 68.2% | -0.97 | 0.0032 | -0.142 | ||
| 0.1300 | 0.5100 | 1,720 | 1,815 | 54.7% | 0.03 | 0.0026 | -0.123 | 412.5 | 54.00 | 58.75 | 69.0% | -0.97 | 0.0030 | -0.130 | ||
| 0.2800 | 0.3100 | 16 | 136 | 55.7% | 0.03 | 0.0024 | -0.115 | 415 | 56.50 | 59.85 | 20 | 55.7% | -0.98 | 0.0027 | -0.119 | |
| 0.2000 | 0.2600 | 1,563 | 1,663 | 57.8% | 0.02 | 0.0020 | -0.101 | 420 | 61.45 | 64.80 | 56.8% | -0.98 | 0.0022 | -0.104 | ||
| 0.2000 | 0.2300 | 83 | 3,274 | 60.1% | 0.02 | 0.0017 | -0.090 | 425 | 66.90 | 69.00 | 14 | -0.99 | 0.0018 | -0.089 | ||
| 0.0100 | 0.2100 | 11 | 183 | 62.4% | 0.02 | 0.0014 | -0.081 | 430 | 71.40 | 74.80 | 61.9% | -0.99 | 0.0015 | -0.075 | ||
| 0.1500 | 0.3500 | 143 | 54 | 64.1% | 0.02 | 0.0012 | -0.072 | 435 | 76.35 | 79.75 | -0.99 | 0.0012 | -0.068 | |||
| 0.1300 | 0.3300 | 126 | 566 | 66.1% | 0.01 | 0.0010 | -0.066 | 440 | 81.35 | 84.75 | -0.99 | 0.0010 | -0.061 | |||
| 0 | 0.1400 | 2 | 2,717 | 68.5% | 0.01 | 0.0009 | -0.060 | 445 | 85.40 | 91.70 | 67.9% | -1.00 | 0.0008 | -0.056 | ||
| 0.1000 | 0.2900 | 26 | 1,842 | 69.6% | 0.01 | 0.0008 | -0.054 | 450 | 91.35 | 94.75 | -1.00 | 0.0006 | -0.051 | |||
| 0.0900 | 0.1100 | 25 | 1,130 | 72.1% | 0.01 | 0.0007 | -0.050 | 455 | 95.80 | 101.55 | 99.2% | -1.00 | 0.0005 | -0.048 | ||
| 0.0800 | 0.1000 | 3 | 118 | 74.0% | 0.01 | 0.0006 | -0.046 | 460 | 100.15 | 106.90 | 102.2% | -1.00 | 0.0004 | -0.047 | ||
| 0.0700 | 0.0900 | 1 | 1,313 | 75.7% | 0.01 | 0.0005 | -0.043 | 465 | 106.55 | 111.90 | 113.6% | -1.00 | 0.0003 | -0.045 | ||
| 0.0600 | 0.0800 | 4 | 30 | 76.0% | 0.01 | 0.0005 | -0.039 | 470 | 112.10 | 114.70 | 1 | 102.0% | -1.00 | 0.0002 | -0.044 | |
| 0.0300 | 0.2200 | 3 | 16 | 85.3% | 0.01 | 0.0004 | -0.037 | 475 | 116.15 | 119.85 | -1.00 | 0.0002 | -0.043 | |||
| 0.0400 | 0.2100 | 584 | 88.0% | 0.01 | 0.0004 | -0.034 | 480 | 121.15 | 124.75 | -1.00 | 0.0001 | -0.042 | ||||
| 0.0300 | 0.2100 | 1 | 4 | 90.2% | 0.00 | 0.0003 | -0.032 | 485 | 126.15 | 129.75 | -1.00 | 0.0001 | -0.042 | |||
| 0.0100 | 0.2000 | 1 | 7 | 91.4% | 0.00 | 0.0003 | -0.030 | 490 | 131.15 | 134.75 | -1.00 | 0.0001 | -0.041 | |||
| 0.0100 | 0.0900 | 232 | 86.9% | 0.00 | 0.0003 | -0.028 | 495 | 136.90 | 139.75 | 114.9% | -1.00 | 0.0001 | -0.041 | |||
| 0.0100 | 0.0500 | 2 | 24 | 85.0% | 0.00 | 0.0002 | -0.026 | 500 | 141.90 | 144.75 | 117.9% | -1.00 | 0.0001 | -0.041 | ||
| 0.0100 | 0.1000 | 41 | 92.4% | 0.00 | 0.0002 | -0.025 | 505 | 146.95 | 149.75 | 121.9% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.0400 | 51 | 44 | 90.7% | 0.00 | 0.0002 | -0.023 | 510 | 151.75 | 154.75 | 120.0% | -1.00 | 0.0000 | -0.041 | ||
| 0.0200 | 0.0600 | 3 | 3 | 94.1% | 0.00 | 0.0002 | -0.022 | 515 | 156.75 | 159.75 | 122.8% | -1.00 | 0.0000 | -0.041 | ||
| 0.0300 | 0.1000 | 8 | 4 | 96.3% | 0.00 | 0.0002 | -0.020 | 520 | 162.05 | 164.75 | 132.5% | -1.00 | 0.0000 | -0.041 | ||
| 0.0300 | 0.1000 | 2 | 1 | 103.2% | 0.00 | 0.0002 | -0.019 | 525 | 167.05 | 169.75 | 135.3% | -1.00 | 0.0000 | -0.041 | ||
| 0 | 0.0500 | 2 | 9 | 99.4% | 0.00 | 0.0001 | -0.018 | 530 | 172.05 | 174.75 | 138.1% | -1.00 | 0.0000 | -0.041 | ||
| 0.0100 | 0.0500 | 2 | 7 | 100.1% | 0.00 | 0.0001 | -0.017 | 535 | 177.05 | 179.75 | 140.8% | -1.00 | 0.0000 | -0.041 | ||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Sep 09, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs