TSLA цепочка опционов Tesla, Inc.

Экспирация Cboe delayed options data · по состоянию на 14:05 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±7.4% (334.25–387.50) · ATM IV 65.5% · P/C открытого интереса 0.98

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
110.00	115.65				0.99	0.0003	-0.051	247.5	0.1200	0.1500			112.7%	-0.01	0.0003	-0.064
107.50	113.00		1		0.99	0.0004	-0.053	250	0.1300	0.1600	1		111.0%	-0.01	0.0004	-0.066
105.05	110.70				0.99	0.0004	-0.056	252.5	0.1300	0.1700			108.8%	-0.01	0.0004	-0.069
102.55	108.80				0.99	0.0004	-0.059	255	0.1400	0.1800		115	106.9%	-0.01	0.0004	-0.072
100.05	105.80				0.99	0.0005	-0.063	257.5	0.1500	0.1800			104.7%	-0.01	0.0005	-0.075
97.55	103.30				0.99	0.0005	-0.066	260	0.1600	0.1900	47	66	102.8%	-0.01	0.0005	-0.078
95.10	100.80				0.99	0.0005	-0.070	262.5	0.1700	0.2100			101.2%	-0.01	0.0005	-0.082
92.60	98.70				0.99	0.0006	-0.074	265	0.1800	0.2200		20	99.2%	-0.01	0.0006	-0.086
90.10	96.45				0.99	0.0006	-0.079	267.5	0.2000	0.2300			97.5%	-0.01	0.0006	-0.090
87.60	93.50				0.99	0.0007	-0.083	270	0.2100	0.2400	16	30	95.5%	-0.01	0.0007	-0.094
85.15	91.05				0.99	0.0007	-0.088	272.5	0.2200	0.2600	10		93.6%	-0.01	0.0007	-0.099
82.65	88.60				0.98	0.0008	-0.094	275	0.2400	0.2700	5	279	91.8%	-0.02	0.0008	-0.104
80.15	85.55				0.98	0.0009	-0.100	277.5	0.2500	0.2900	8		89.8%	-0.02	0.0009	-0.110
77.70	83.35				0.98	0.0010	-0.106	280	0.2700	0.3100		193	88.1%	-0.02	0.0010	-0.116
75.20	81.50				0.98	0.0011	-0.113	282.5	0.2900	0.3300			86.3%	-0.02	0.0011	-0.122
72.75	78.70				0.98	0.0012	-0.121	285	0.3200	0.3500	10	132	84.7%	-0.02	0.0012	-0.130
70.25	76.15				0.98	0.0013	-0.130	287.5	0.3400	0.3800			82.9%	-0.02	0.0013	-0.138
67.80	73.95		13		0.97	0.0014	-0.139	290	0.3800	0.4100	12	109	81.5%	-0.03	0.0014	-0.147
65.35	70.95				0.97	0.0015	-0.150	292.5	0.4100	0.4500			79.9%	-0.03	0.0016	-0.158
62.90	68.10		28		0.97	0.0017	-0.162	295	0.4600	0.4900	20	36	78.5%	-0.03	0.0017	-0.169
60.45	66.40				0.97	0.0019	-0.175	297.5	0.5000	0.5500	21		77.1%	-0.03	0.0019	-0.182
58.00	63.75		50		0.96	0.0021	-0.190	300	0.5600	0.6000	24	532	75.7%	-0.04	0.0021	-0.197
55.55	61.80				0.96	0.0023	-0.207	302.5	0.6300	0.6700			74.5%	-0.04	0.0023	-0.214
53.15	58.80		3		0.95	0.0026	-0.226	305	0.7100	0.7600	1	343	73.4%	-0.05	0.0026	-0.233
50.75	56.50				0.95	0.0029	-0.247	307.5	0.8100	0.8500			72.3%	-0.05	0.0029	-0.253
48.35	53.50		7		0.94	0.0032	-0.271	310	0.9200	0.9700	54	858	71.4%	-0.06	0.0032	-0.277
46.00	50.90		7		0.93	0.0036	-0.297	312.5	1.05	1.11		12	70.5%	-0.07	0.0036	-0.303
43.65	48.90		5	40.2%	0.92	0.0040	-0.326	315	1.21	1.27	14	319	69.8%	-0.08	0.0040	-0.332
41.30	46.85		2	50.9%	0.91	0.0044	-0.358	317.5	1.40	1.47	5	31	69.2%	-0.09	0.0044	-0.364
39.35	43.85		4	48.9%	0.90	0.0049	-0.393	320	1.62	1.69	24	201	68.5%	-0.10	0.0049	-0.398
37.35	41.75			54.6%	0.89	0.0054	-0.430	322.5	1.88	1.96	3	31	68.0%	-0.11	0.0054	-0.435
34.55	40.00			54.8%	0.88	0.0059	-0.470	325	2.18	2.27	18	331	67.7%	-0.12	0.0060	-0.475
32.40	37.85			55.9%	0.86	0.0065	-0.513	327.5	2.52	2.60	45	53	67.3%	-0.14	0.0065	-0.517
30.30	35.70		55	56.5%	0.84	0.0071	-0.556	330	2.92	3.05	29	159	67.0%	-0.16	0.0071	-0.560
31.15	32.60	20	5	65.0%	0.82	0.0076	-0.601	332.5	3.35	3.50	12	238	66.6%	-0.18	0.0076	-0.605
26.50	31.25		1	57.1%	0.80	0.0082	-0.646	335	3.85	4.00	30	467	66.5%	-0.20	0.0082	-0.650
24.60	29.25		2	57.5%	0.78	0.0088	-0.690	337.5	4.40	4.55	19	212	66.4%	-0.22	0.0088	-0.694
24.50	27.35	3	16	63.6%	0.76	0.0093	-0.734	340	5.05	5.20	48	155	66.2%	-0.24	0.0093	-0.737
21.95	25.75		5	61.9%	0.73	0.0098	-0.774	342.5	5.75	5.90	8	74	66.1%	-0.27	0.0098	-0.777
22.15	23.25	2	3	65.4%	0.71	0.0102	-0.812	345	6.50	6.70	16	429	65.9%	-0.29	0.0103	-0.815
20.90	21.30	4	5	65.9%	0.68	0.0107	-0.847	347.5	7.35	7.55	22	855	65.9%	-0.32	0.0107	-0.849
19.35	19.65	125	108	65.9%	0.65	0.0110	-0.876	350	8.25	8.45	33	874	65.8%	-0.35	0.0110	-0.879
17.85	18.20	23	78	65.9%	0.62	0.0113	-0.901	352.5	9.25	9.45	14	106	65.8%	-0.38	0.0113	-0.903
16.40	16.70	60	181	65.7%	0.59	0.0116	-0.921	355	10.30	10.50	72	283	65.7%	-0.41	0.0116	-0.923
15.05	15.30	34	57	65.5%	0.56	0.0118	-0.935	357.5	11.45	11.65	120	117	65.6%	-0.44	0.0118	-0.937
13.75	14.00	353	339	65.4%	0.53	0.0119	-0.943	360	12.65	12.85	147	958	65.5%	-0.47	0.0119	-0.945
12.55	12.80	103	157	65.5%	0.50	0.0119	-0.946	362.5	13.90	14.15	21	142	65.5%	-0.50	0.0120	-0.947
11.40	11.60	143	314	65.2%	0.47	0.0119	-0.942	365	15.10	15.50	67	262	65.0%	-0.53	0.0120	-0.944
10.30	10.50	73	197	65.1%	0.45	0.0118	-0.933	367.5	16.40	16.95	22	424	64.8%	-0.56	0.0119	-0.934
9.30	9.50	445	668	64.9%	0.42	0.0117	-0.918	370	17.75	18.55	2	258	64.7%	-0.58	0.0118	-0.920
8.40	8.60	123	170	64.9%	0.39	0.0115	-0.899	372.5	19.35	20.20		59	64.9%	-0.61	0.0116	-0.900
7.55	7.70	147	426	64.7%	0.36	0.0113	-0.875	375	20.80	21.90	1	122	64.5%	-0.64	0.0113	-0.876
6.75	6.90	48	148	64.6%	0.33	0.0110	-0.846	377.5	22.95	23.60	6	18	64.9%	-0.67	0.0110	-0.848
6.00	6.20	276	576	64.6%	0.31	0.0106	-0.815	380	24.55	27.30	1	62	70.3%	-0.69	0.0107	-0.816
5.35	5.50	85	72	64.5%	0.28	0.0102	-0.780	382.5	25.90	29.45		16	70.1%	-0.72	0.0103	-0.782
4.75	4.90	88	372	64.5%	0.26	0.0098	-0.743	385	27.45	31.65		44	70.2%	-0.74	0.0098	-0.745
4.20	4.35	71	141	64.6%	0.24	0.0093	-0.705	387.5	29.80	34.60			74.6%	-0.77	0.0094	-0.707
3.75	3.90	73	419	64.5%	0.22	0.0088	-0.665	390	31.70	36.60		33	74.7%	-0.79	0.0089	-0.668
3.30	3.45	36	42	64.5%	0.20	0.0084	-0.626	392.5	33.25	38.65		3	73.6%	-0.81	0.0084	-0.628
2.93	3.05	24	250	64.8%	0.18	0.0078	-0.586	395	35.00	40.75		3	72.8%	-0.82	0.0079	-0.589
2.60	2.68	31	93	64.9%	0.16	0.0074	-0.548	397.5	37.30	42.90		1	73.9%	-0.84	0.0074	-0.550
2.29	2.37	1,140	1,038	65.1%	0.15	0.0068	-0.511	400	39.45	45.10		22	74.5%	-0.86	0.0069	-0.513
2.03	2.10	17	422	65.3%	0.13	0.0064	-0.475	402.5	41.90	47.30		1	76.0%	-0.87	0.0065	-0.478
1.81	1.87	48	147	65.6%	0.12	0.0059	-0.441	405	43.70	49.50		2	74.7%	-0.88	0.0060	-0.444
1.62	1.66	35	88	66.0%	0.11	0.0055	-0.410	407.5	45.50	50.60		10	67.4%	-0.90	0.0056	-0.412
1.42	1.48	70	530	66.3%	0.10	0.0051	-0.380	410	47.10	54.15		2	70.6%	-0.91	0.0052	-0.383
1.27	1.32	92	73	66.7%	0.09	0.0047	-0.353	412.5	51.00	56.50		1	79.3%	-0.92	0.0048	-0.355
1.14	1.19	20	135	67.3%	0.08	0.0043	-0.328	415	53.50	59.05		1	82.0%	-0.92	0.0044	-0.330
1.02	1.07	13	53	67.8%	0.07	0.0040	-0.305	417.5	55.75	61.25		1	81.7%	-0.93	0.0041	-0.307
0.9200	0.9600	116	792	68.3%	0.07	0.0037	-0.285	420	58.40	63.65		1	84.4%	-0.94	0.0038	-0.286
0.8300	0.8800	3	59	68.9%	0.06	0.0034	-0.266	422.5	59.55	66.05			78.4%	-0.94	0.0035	-0.267
0.7600	0.7900	24	424	69.6%	0.06	0.0031	-0.249	425	62.70	68.45		15	84.0%	-0.95	0.0032	-0.249
0.6900	0.7300	3	88	70.2%	0.05	0.0029	-0.233	427.5	65.60	70.90			88.3%	-0.95	0.0030	-0.233
0.6300	0.6700	12	64	70.9%	0.05	0.0027	-0.219	430	68.00	73.55			90.8%	-0.96	0.0028	-0.219
0.5800	0.6100	1	45	71.8%	0.04	0.0025	-0.207	432.5	70.25	76.00			91.2%	-0.96	0.0026	-0.205
0.5300	0.5700	8	105	72.5%	0.04	0.0023	-0.195	435	72.70	78.45			92.7%	-0.96	0.0024	-0.193
0.4900	0.5300		60	73.3%	0.04	0.0021	-0.184	437.5	75.10	80.90			93.8%	-0.97	0.0022	-0.182
0.4500	0.4900	4	81	74.0%	0.03	0.0020	-0.174	440	76.60	83.15			86.6%	-0.97	0.0021	-0.171
0.4200	0.4500		14	74.8%	0.03	0.0019	-0.165	442.5	80.00	85.80			96.6%	-0.97	0.0019	-0.162
0.3900	0.4200	1	5	75.6%	0.03	0.0017	-0.157	445	82.70	88.15			99.0%	-0.97	0.0018	-0.153
0.3700	0.4000		37	76.6%	0.03	0.0016	-0.149	447.5	85.20	90.75			101.6%	-0.98	0.0017	-0.144
0.3400	0.3700	44	111	77.3%	0.03	0.0015	-0.141	450	87.50	93.25			102.2%	-0.98	0.0016	-0.137
0.3200	0.3500	16	164	78.2%	0.02	0.0014	-0.135	452.5	88.90	95.70			94.6%	-0.98	0.0015	-0.129
0.3000	0.3300	12	728	79.0%	0.02	0.0013	-0.128	455	92.35	98.00			103.0%	-0.98	0.0014	-0.122

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Oct 26, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

TSLA цепочка опционов Tesla, Inc.

Улыбка волатильности — Oct 26, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный