TSLA option chain Tesla, Inc.
Cboe delayed options data · के अनुसार 18:05 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±8.1% (337.82–397.32) · ATM IV 51.4% · P/C ओपन इंटरेस्ट —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 115.70 | 122.45 | 109.1% | 0.99 | 0.0004 | -0.035 | 250 | 0.0200 | 0.4100 | 30 | 87.5% | -0.01 | 0.0004 | -0.051 | |||
| 110.70 | 117.15 | 100.8% | 0.99 | 0.0005 | -0.039 | 255 | 0 | 1.85 | 104.7% | -0.01 | 0.0005 | -0.054 | ||||
| 105.75 | 112.55 | 100.7% | 0.99 | 0.0005 | -0.044 | 260 | 0.0800 | 0.3200 | 2 | 78.8% | -0.01 | 0.0005 | -0.059 | |||
| 100.80 | 107.25 | 93.4% | 0.99 | 0.0006 | -0.050 | 265 | 0.0900 | 0.8800 | 85.3% | -0.01 | 0.0006 | -0.064 | ||||
| 95.85 | 102.60 | 92.4% | 0.98 | 0.0007 | -0.056 | 270 | 0.1000 | 0.5700 | 76.5% | -0.02 | 0.0007 | -0.070 | ||||
| 90.90 | 97.70 | 88.9% | 0.98 | 0.0008 | -0.064 | 275 | 0.1400 | 0.6800 | 74.9% | -0.02 | 0.0008 | -0.076 | ||||
| 85.95 | 92.80 | 85.3% | 0.98 | 0.0010 | -0.072 | 280 | 0.1500 | 1.01 | 75.1% | -0.02 | 0.0010 | -0.084 | ||||
| 81.05 | 87.75 | 81.0% | 0.98 | 0.0011 | -0.081 | 285 | 0.3400 | 0.5100 | 2 | 67.3% | -0.02 | 0.0011 | -0.093 | |||
| 76.10 | 82.30 | 73.4% | 0.97 | 0.0014 | -0.093 | 290 | 0.4100 | 0.5900 | 69 | 65.1% | -0.03 | 0.0014 | -0.103 | |||
| 71.25 | 78.10 | 75.2% | 0.97 | 0.0016 | -0.106 | 295 | 0.4900 | 0.7000 | 1 | 63.1% | -0.03 | 0.0016 | -0.117 | |||
| 66.40 | 73.15 | 71.7% | 0.96 | 0.0020 | -0.123 | 300 | 0.6800 | 0.8400 | 88 | 61.9% | -0.04 | 0.0020 | -0.132 | |||
| 61.55 | 67.90 | 66.5% | 0.95 | 0.0023 | -0.143 | 305 | 0.8400 | 1.02 | 1 | 60.2% | -0.05 | 0.0024 | -0.152 | |||
| 56.75 | 63.70 | 66.6% | 0.94 | 0.0028 | -0.167 | 310 | 1.00 | 1.37 | 2 | 59.1% | -0.06 | 0.0028 | -0.175 | |||
| 53.30 | 58.85 | 68.5% | 0.92 | 0.0034 | -0.195 | 315 | 1.13 | 1.57 | 8 | 56.4% | -0.07 | 0.0034 | -0.202 | |||
| 47.10 | 54.25 | 60.5% | 0.91 | 0.0041 | -0.227 | 320 | 1.73 | 1.99 | 44 | 56.5% | -0.09 | 0.0041 | -0.234 | |||
| 43.90 | 48.35 | 58.7% | 0.89 | 0.0048 | -0.263 | 325 | 1.94 | 2.47 | 831 | 54.4% | -0.11 | 0.0048 | -0.269 | |||
| 39.55 | 43.90 | 57.2% | 0.86 | 0.0056 | -0.303 | 330 | 2.81 | 3.15 | 212 | 54.6% | -0.14 | 0.0057 | -0.308 | |||
| 35.35 | 39.55 | 55.8% | 0.83 | 0.0065 | -0.344 | 335 | 3.35 | 4.00 | 12 | 53.4% | -0.17 | 0.0065 | -0.350 | |||
| 31.80 | 35.45 | 55.9% | 0.79 | 0.0074 | -0.386 | 340 | 4.55 | 5.25 | 17 | 54.0% | -0.21 | 0.0074 | -0.391 | |||
| 28.00 | 31.20 | 4 | 54.2% | 0.75 | 0.0082 | -0.427 | 345 | 5.25 | 6.25 | 40 | 52.0% | -0.25 | 0.0083 | -0.431 | ||
| 24.95 | 27.75 | 3 | 55.0% | 0.71 | 0.0090 | -0.463 | 350 | 6.85 | 7.60 | 253 | 51.8% | -0.29 | 0.0090 | -0.468 | ||
| 21.30 | 23.00 | 13 | 51.1% | 0.66 | 0.0096 | -0.494 | 355 | 8.40 | 9.45 | 62 | 51.6% | -0.34 | 0.0097 | -0.498 | ||
| 18.40 | 21.00 | 190 | 53.0% | 0.61 | 0.0101 | -0.516 | 360 | 10.10 | 11.40 | 67 | 50.9% | -0.39 | 0.0102 | -0.520 | ||
| 16.30 | 18.20 | 265 | 53.9% | 0.56 | 0.0105 | -0.530 | 365 | 13.20 | 13.50 | 33 | 51.9% | -0.44 | 0.0105 | -0.533 | ||
| 13.90 | 14.45 | 86 | 51.9% | 0.50 | 0.0106 | -0.534 | 370 | 14.95 | 16.20 | 2 | 50.9% | -0.50 | 0.0107 | -0.537 | ||
| 11.65 | 12.90 | 39 | 52.7% | 0.45 | 0.0106 | -0.528 | 375 | 17.60 | 19.85 | 226 | 52.0% | -0.55 | 0.0106 | -0.531 | ||
| 9.65 | 10.35 | 114 | 51.4% | 0.40 | 0.0103 | -0.513 | 380 | 20.70 | 22.55 | 24 | 51.4% | -0.60 | 0.0104 | -0.515 | ||
| 7.90 | 9.10 | 91 | 52.1% | 0.35 | 0.0099 | -0.490 | 385 | 24.10 | 26.40 | 52.5% | -0.65 | 0.0100 | -0.493 | |||
| 6.45 | 7.45 | 52 | 51.8% | 0.30 | 0.0094 | -0.462 | 390 | 27.75 | 29.60 | 78 | 52.1% | -0.70 | 0.0095 | -0.464 | ||
| 5.35 | 5.85 | 344 | 51.4% | 0.26 | 0.0087 | -0.429 | 395 | 30.25 | 33.85 | 50.5% | -0.74 | 0.0088 | -0.430 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs