TSLA opsiyon zinciri Tesla, Inc.

Vade Cboe delayed options data · itibarıyla 03:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±10.7% (318.62–395.07) · ATM IV 41.2% · P/C açık pozisyon 0.85

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
173.25	180.85				1.00	0.0001	0.000	180	0.0600	0.2600	2	71	88.4%	-0.00	0.0001	-0.013
163.50	171.05				1.00	0.0001	0.000	190	0.0700	0.2500	2	69	82.0%	-0.00	0.0001	-0.015
153.40	161.00				0.99	0.0002	-0.001	200	0.1100	0.3500	3	48	74.7%	-0.01	0.0002	-0.017
143.75	151.10				0.99	0.0002	-0.005	210	0.1200	0.2500	1	22	71.3%	-0.01	0.0002	-0.020
133.75	141.20				0.99	0.0003	-0.009	220	0	0.2900		55	67.3%	-0.01	0.0003	-0.023
123.85	131.25				0.99	0.0004	-0.013	230	0.0100	0.4000		1	63.1%	-0.01	0.0004	-0.026
119.00	126.30				0.99	0.0004	-0.016	235	0.2600	0.3800		11	62.0%	-0.01	0.0004	-0.028
114.25	121.50				0.99	0.0005	-0.019	240	0.2600	0.4000		14	59.5%	-0.01	0.0005	-0.031
109.25	116.30				0.98	0.0006	-0.022	245	0.3000	0.4500	1	23	57.9%	-0.02	0.0006	-0.034
104.35	111.60				0.98	0.0007	-0.025	250	0.3600	0.5000		43	56.3%	-0.02	0.0007	-0.037
100.05	106.45				0.98	0.0008	-0.029	255	0.3900	0.5500		14	54.4%	-0.02	0.0008	-0.040
95.45	100.95				0.98	0.0009	-0.034	260	0.4700	0.6400	1	244	53.1%	-0.02	0.0009	-0.044
91.10	95.80			37.9%	0.97	0.0011	-0.039	265	0.5500	0.7300	66	4	51.6%	-0.03	0.0011	-0.049
85.75	90.60				0.97	0.0013	-0.045	270	0.6700	0.8400	23	27	50.4%	-0.03	0.0013	-0.055
82.05	85.90			45.0%	0.96	0.0015	-0.052	275	0.8000	0.9800	22	22	49.2%	-0.04	0.0015	-0.061
77.65	80.85			45.4%	0.95	0.0017	-0.061	280	0.9900	1.14	389	55	48.1%	-0.05	0.0018	-0.069
72.45	75.60			39.9%	0.95	0.0020	-0.070	285	1.21	1.36	56	142	47.1%	-0.05	0.0021	-0.078
68.15	71.80	10		45.7%	0.94	0.0024	-0.081	290	1.45	1.66	58	24	46.2%	-0.07	0.0024	-0.088
64.40	66.05			44.3%	0.92	0.0028	-0.093	295	1.79	2.00	74	166	45.4%	-0.08	0.0028	-0.100
59.85	61.60			44.0%	0.91	0.0032	-0.106	300	1.95	2.62	47	156	44.7%	-0.09	0.0033	-0.113
55.35	57.00		1	43.1%	0.89	0.0038	-0.120	305	2.41	2.95	24	107	44.1%	-0.11	0.0038	-0.127
51.10	52.70	3	1	43.0%	0.87	0.0043	-0.136	310	3.25	3.60	38	117	43.4%	-0.13	0.0043	-0.142
46.90	48.40		3	42.5%	0.85	0.0049	-0.152	315	4.05	4.30	327	130	42.9%	-0.16	0.0049	-0.158
43.20	45.45	21	7	44.6%	0.82	0.0054	-0.168	320	4.95	5.25	161	201	42.6%	-0.18	0.0055	-0.173
38.90	40.25		16	41.5%	0.79	0.0060	-0.184	325	6.00	6.30	354	149	42.2%	-0.21	0.0061	-0.189
35.15	36.55		16	41.3%	0.76	0.0066	-0.200	330	7.30	7.65	45	123	42.1%	-0.25	0.0066	-0.204
31.65	33.00		24	41.2%	0.72	0.0071	-0.214	335	8.65	9.10	32	38	41.7%	-0.28	0.0072	-0.218
28.80	30.90	33	38	41.3%	0.68	0.0075	-0.226	340	10.30	10.70	35	94	41.4%	-0.32	0.0076	-0.231
24.20	27.80	9	32	41.2%	0.64	0.0079	-0.237	345	11.15	12.70	52	108	41.4%	-0.36	0.0080	-0.241
22.90	25.20	62	93	41.1%	0.60	0.0082	-0.245	350	13.15	16.00	76	87	41.2%	-0.40	0.0083	-0.249
20.30	22.20	146	242	41.1%	0.56	0.0084	-0.250	355	16.80	17.15	44	43	41.4%	-0.45	0.0085	-0.254
17.90	19.70	159	196	41.1%	0.52	0.0084	-0.253	360	19.35	19.75	10	43	41.4%	-0.49	0.0086	-0.257
14.30	17.60	131	71	41.0%	0.48	0.0084	-0.253	365	20.55	24.05	8	44	41.3%	-0.53	0.0086	-0.257
13.75	15.50	22	66	41.2%	0.43	0.0083	-0.251	370	25.05	25.85	3	17	41.6%	-0.57	0.0085	-0.254
12.00	13.60	25	128	41.4%	0.40	0.0081	-0.246	375	28.10	29.65	3	9	42.1%	-0.61	0.0083	-0.249
10.45	12.10	62	156	41.5%	0.36	0.0078	-0.239	380	30.25	33.15	1	30	42.6%	-0.65	0.0080	-0.243
8.40	9.50	51	125	41.7%	0.32	0.0075	-0.231	385	35.25	36.80	1	10	42.6%	-0.69	0.0077	-0.234
7.90	9.10	18	150	42.0%	0.29	0.0071	-0.221	390	39.05	40.15		1	42.3%	-0.72	0.0074	-0.224
6.85	7.25	68	71	42.3%	0.26	0.0067	-0.210	395	42.95	44.65	5	3	43.2%	-0.75	0.0069	-0.214
5.90	6.30	72	146	42.5%	0.23	0.0063	-0.199	400	47.20	48.75	20	4	43.7%	-0.78	0.0065	-0.202
4.55	6.05	14	155	42.9%	0.21	0.0059	-0.188	405	51.00	52.95			43.4%	-0.80	0.0061	-0.191
4.50	5.00	65	155	43.0%	0.19	0.0054	-0.176	410	54.55	58.30		2	44.1%	-0.83	0.0057	-0.179
3.85	4.45	113	136	43.4%	0.17	0.0050	-0.164	415	58.95	62.75		1	44.5%	-0.85	0.0052	-0.167
3.35	3.70	32	109	44.0%	0.15	0.0046	-0.153	420	63.50	67.25		2	45.0%	-0.87	0.0048	-0.156
2.61	3.10	5	76	44.1%	0.13	0.0042	-0.143	425	68.85	71.30	2	2	46.0%	-0.88	0.0044	-0.144
2.57	2.84	43	280	44.8%	0.12	0.0038	-0.133	430	72.40	76.85		8	46.0%	-0.90	0.0041	-0.134
2.25	2.48	27	33	45.2%	0.10	0.0035	-0.123	435	77.05	81.60			46.5%	-0.91	0.0038	-0.123
1.98	2.18	15	26	45.6%	0.09	0.0032	-0.115	440	82.45	86.15	15		48.4%	-0.92	0.0034	-0.113
1.75	1.94	7	35	46.2%	0.08	0.0029	-0.107	445	86.55	91.20		4	47.7%	-0.93	0.0032	-0.106
1.59	1.75	44	101	46.9%	0.08	0.0027	-0.100	450	91.20	96.10		3	48.0%	-0.94	0.0030	-0.099
1.38	1.57	1	14	47.3%	0.07	0.0024	-0.093	455	96.20	101.00		4	49.3%	-0.95	0.0028	-0.093
1.23	1.42	1	22	47.9%	0.06	0.0022	-0.087	460	101.10	105.90		3	50.2%	-0.96	0.0027	-0.087
1.10	1.29	1	65	48.5%	0.06	0.0020	-0.081	465	105.90	110.80			50.5%	-0.97	0.0025	-0.090
0.9900	1.17		50	49.1%	0.05	0.0019	-0.076	470	111.05	115.75	1	1	52.6%	-0.97	0.0024	-0.092
0.9000	1.08	2	118	49.8%	0.05	0.0017	-0.072	475	115.80	120.70			52.7%	-0.98	0.0022	-0.093
0.8200	0.9900	1	8	50.4%	0.04	0.0016	-0.068	480	120.10	126.80			54.5%	-0.98	0.0020	-0.098
0.7500	0.9200			51.1%	0.04	0.0014	-0.064	485	125.35	131.45			57.4%	-0.98	0.0017	-0.090
0.6900	0.8400		1	51.7%	0.04	0.0013	-0.060	490	130.25	136.70			59.6%	-0.99	0.0015	-0.075
0.6300	0.7800	1	26	52.4%	0.03	0.0012	-0.057	495	135.25	142.30			63.8%	-0.99	0.0013	-0.061
0.5900	0.7400	38	69	53.2%	0.03	0.0012	-0.054	500	140.15	146.70	1		62.2%	-0.99	0.0011	-0.049
0.5400	0.7000			53.9%	0.03	0.0011	-0.052	505	145.35	151.65			64.4%	-0.99	0.0009	-0.038
0.5000	0.6500		1	54.5%	0.03	0.0010	-0.049	510	149.95	157.30			67.0%	-1.00	0.0007	-0.038
0.4600	0.6200			55.2%	0.03	0.0009	-0.047	515	155.15	162.55			69.4%	-1.00	0.0005	-0.038
0.4300	0.5800		5	55.9%	0.02	0.0009	-0.045	520	160.15	167.55			70.8%	-1.00	0.0004	-0.038
0.4000	0.5500		2	56.6%	0.02	0.0008	-0.043	525	165.10	172.55			72.0%	-1.00	0.0003	-0.038
0.3700	0.5200		1	57.2%	0.02	0.0008	-0.041	530	170.35	177.50			74.6%	-1.00	0.0002	-0.038
0.3600	0.4900			58.0%	0.02	0.0007	-0.039	535	175.10	182.30			74.8%	-1.00	0.0001	-0.038

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 09, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

TSLA opsiyon zinciri Tesla, Inc.

Volatilite gülümsemesi — Oct 09, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji