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 ±10.3% (323.78–397.98) · ATM IV 48.9% · P/C открытого интереса 0.46

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
168.15	174.75				0.99	0.0001	0.000	190	0.1300	0.1700		8	99.6%	-0.00	0.0001	-0.025
158.20	164.80				0.99	0.0002	-0.004	200	0.1700	0.2100	54	94	94.9%	-0.01	0.0002	-0.029
148.30	154.90			77.0%	0.99	0.0002	-0.010	210	0.2100	0.2500	34	99	89.8%	-0.01	0.0002	-0.033
138.35	144.95			72.6%	0.99	0.0003	-0.016	220	0.2600	0.2900	61	72	84.8%	-0.01	0.0003	-0.038
128.45	135.05			71.6%	0.99	0.0004	-0.023	230	0.3100	0.3500	1	105	80.0%	-0.01	0.0004	-0.043
123.50	130.35		1	75.5%	0.99	0.0005	-0.027	235	0.3400	0.3800	1	74	77.6%	-0.01	0.0005	-0.047
118.55	125.15		1	68.7%	0.98	0.0005	-0.032	240	0.3700	0.4200		34	75.2%	-0.01	0.0005	-0.050
113.60	120.20		1	66.9%	0.98	0.0006	-0.036	245	0.4100	0.4500		67	72.8%	-0.02	0.0006	-0.054
108.65	114.90		1	56.9%	0.98	0.0007	-0.041	250	0.4500	0.5000	1	261	70.6%	-0.02	0.0007	-0.059
103.70	109.00		7		0.98	0.0008	-0.047	255	0.5000	0.5500		237	68.4%	-0.02	0.0008	-0.063
98.80	104.90		1	53.7%	0.98	0.0009	-0.053	260	0.5600	0.6100	3	122	66.2%	-0.02	0.0009	-0.069
94.05	98.95				0.97	0.0010	-0.060	265	0.6300	0.6800		227	64.2%	-0.03	0.0010	-0.074
89.45	94.95			57.2%	0.97	0.0012	-0.067	270	0.7300	0.7700		411	62.4%	-0.03	0.0012	-0.081
84.95	89.90		1	57.7%	0.96	0.0014	-0.076	275	0.8400	0.8900		92	60.7%	-0.04	0.0014	-0.089
80.60	84.75		3	57.7%	0.96	0.0016	-0.086	280	0.9700	1.02		298	58.9%	-0.04	0.0016	-0.099
76.25	79.90		17	58.6%	0.95	0.0019	-0.097	285	1.14	1.20		97	57.5%	-0.05	0.0019	-0.109
71.50	75.10		21	57.0%	0.94	0.0022	-0.110	290	1.35	1.42	3	306	56.1%	-0.06	0.0022	-0.122
66.85	70.30		22	55.6%	0.93	0.0025	-0.125	295	1.63	1.70	4	214	54.9%	-0.07	0.0026	-0.136
62.20	65.00	1	36	52.0%	0.92	0.0030	-0.142	300	1.97	2.05	13	343	53.9%	-0.08	0.0030	-0.152
57.70	60.70		3	52.4%	0.90	0.0034	-0.161	305	2.40	2.49	2	444	53.0%	-0.10	0.0034	-0.171
53.50	56.35		1	52.6%	0.88	0.0039	-0.182	310	2.94	3.05	17	373	52.3%	-0.12	0.0040	-0.191
49.20	52.00		17	51.9%	0.86	0.0045	-0.204	315	3.55	3.70		304	51.5%	-0.14	0.0045	-0.212
45.00	47.80		11	51.3%	0.84	0.0051	-0.227	320	4.35	4.55	25	344	51.0%	-0.16	0.0051	-0.235
41.00	43.75		22	50.9%	0.81	0.0056	-0.251	325	5.30	5.50	21	494	50.5%	-0.19	0.0057	-0.258
37.15	39.85		64	50.4%	0.78	0.0062	-0.274	330	6.45	6.60	25	354	50.2%	-0.22	0.0063	-0.281
33.55	35.80	4	100	49.6%	0.74	0.0068	-0.296	335	7.75	7.95	4	443	50.0%	-0.26	0.0068	-0.302
30.95	31.60	7	32	49.6%	0.71	0.0073	-0.317	340	9.25	9.50		550	49.6%	-0.29	0.0073	-0.322
27.70	28.55		77	49.7%	0.67	0.0077	-0.334	345	11.00	11.20	25	542	49.4%	-0.33	0.0078	-0.339
24.60	25.45	43	206	49.4%	0.63	0.0080	-0.348	350	12.90	13.15	24	451	49.1%	-0.37	0.0081	-0.352
21.90	22.45	23	703	49.1%	0.59	0.0083	-0.358	355	15.05	15.30	4	313	48.9%	-0.42	0.0084	-0.362
19.25	19.80	154	312	48.9%	0.54	0.0085	-0.364	360	17.45	17.70	20	418	48.8%	-0.46	0.0086	-0.367
16.95	17.20	145	385	48.9%	0.50	0.0086	-0.365	365	19.85	20.35	6	273	48.6%	-0.50	0.0086	-0.368
14.75	15.00	12	868	48.6%	0.46	0.0085	-0.363	370	22.30	23.20		262	48.0%	-0.54	0.0086	-0.365
12.80	13.00	22	1,612	48.5%	0.42	0.0084	-0.356	375	25.10	26.50	1	840	48.0%	-0.59	0.0085	-0.358
11.05	11.25	45	1,401	48.4%	0.38	0.0082	-0.345	380	28.00	29.70		478	47.4%	-0.63	0.0083	-0.347
9.45	9.65	24	1,538	48.3%	0.34	0.0079	-0.332	385	31.50	34.65	1	181	49.5%	-0.67	0.0080	-0.333
8.10	8.25	43	519	48.2%	0.30	0.0076	-0.315	390	35.65	39.90		30	52.8%	-0.70	0.0077	-0.316
6.85	7.05	90	441	48.1%	0.27	0.0072	-0.297	395	38.75	41.00	1	63	47.6%	-0.74	0.0073	-0.298
5.80	5.95	60	1,130	48.2%	0.24	0.0067	-0.278	400	42.35	45.65	1	81	48.1%	-0.77	0.0068	-0.278
4.90	5.05	48	652	48.2%	0.21	0.0062	-0.257	405	46.40	50.35		88	49.2%	-0.80	0.0064	-0.257
4.15	4.30	45	856	48.2%	0.18	0.0057	-0.237	410	50.50	56.00		17	51.9%	-0.83	0.0059	-0.236
3.50	3.65	6	392	48.4%	0.16	0.0052	-0.217	415	55.60	60.40		17	53.9%	-0.85	0.0054	-0.216
2.97	3.05	22	731	48.7%	0.14	0.0048	-0.198	420	59.70	64.85		9	53.7%	-0.87	0.0049	-0.196
2.52	2.59	25	660	48.9%	0.12	0.0043	-0.180	425	64.35	69.00		6	53.7%	-0.89	0.0045	-0.178
2.13	2.20	25	1,011	49.2%	0.10	0.0038	-0.163	430	67.45	74.10		1	51.5%	-0.91	0.0040	-0.161
1.82	1.88	21	605	49.5%	0.09	0.0034	-0.148	435	72.00	78.95			52.0%	-0.92	0.0037	-0.146
1.55	1.61	1	865	49.9%	0.08	0.0031	-0.135	440	78.45	83.70		16	58.1%	-0.93	0.0033	-0.133
1.34	1.39	16	724	50.4%	0.07	0.0028	-0.123	445	83.35	88.30		10	58.9%	-0.94	0.0030	-0.120
1.16	1.21	8	955	50.9%	0.06	0.0025	-0.112	450	88.15	93.15		1	60.1%	-0.95	0.0027	-0.109
1.01	1.06	2	624	51.5%	0.05	0.0022	-0.103	455	92.50	98.00			59.5%	-0.96	0.0025	-0.099
0.8900	0.9200	5	864	52.1%	0.05	0.0020	-0.094	460	98.05	102.90			63.3%	-0.97	0.0022	-0.090
0.7800	0.8300	1	557	52.8%	0.04	0.0018	-0.087	465	101.55	107.85			58.7%	-0.97	0.0020	-0.084
0.7000	0.7400	2	672	53.6%	0.04	0.0016	-0.080	470	106.85	112.95		1	62.7%	-0.98	0.0018	-0.075
0.6200	0.6700		53	54.3%	0.03	0.0015	-0.074	475	112.65	117.75			67.3%	-0.98	0.0016	-0.068
0.5600	0.6000		79	55.0%	0.03	0.0013	-0.069	480	117.80	122.75			69.9%	-0.98	0.0015	-0.062
0.5100	0.5500		225	55.8%	0.03	0.0012	-0.065	485	121.65	128.20			67.9%	-0.99	0.0013	-0.062
0.4600	0.5000		671	56.6%	0.03	0.0011	-0.060	490	127.00	132.95			71.0%	-0.99	0.0011	-0.058
0.4200	0.4600	1	509	57.4%	0.02	0.0010	-0.056	495	132.55	137.95			75.4%	-0.99	0.0009	-0.053
0.3800	0.4200	54	434	58.1%	0.02	0.0009	-0.053	500	137.70	142.95			78.0%	-0.99	0.0008	-0.050
0.3500	0.3900		2	58.9%	0.02	0.0008	-0.050	505	142.80	147.95			80.2%	-0.99	0.0007	-0.048
0.3200	0.3600		2	59.7%	0.02	0.0008	-0.047	510	146.60	153.15			76.1%	-1.00	0.0006	-0.051
0.2900	0.3300		13	60.3%	0.02	0.0007	-0.044	515	151.60	158.15			77.8%	-1.00	0.0004	-0.050
0.2700	0.3100		21	61.2%	0.02	0.0007	-0.041	520	157.00	162.95			81.8%	-1.00	0.0004	-0.048
0.2500	0.2900	1	6	62.0%	0.01	0.0006	-0.039	525	162.70	167.95			86.9%	-1.00	0.0003	-0.048
0.2300	0.2600	90	66	62.5%	0.01	0.0006	-0.037	530	167.15	172.95			85.9%	-1.00	0.0002	-0.047
0.2100	0.2500	1	32	63.3%	0.01	0.0005	-0.035	535	172.55	177.95			89.6%	-1.00	0.0002	-0.046
0.2000	0.2300	1	27	64.1%	0.01	0.0005	-0.033	540	176.60	182.95			86.1%	-1.00	0.0001	-0.047

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 — Nov 13, 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 — Nov 13, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный