TSLA rantai opsi Tesla, Inc.

Expirasi Cboe delayed options data · per 14:05 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±11.1% (320.81–400.95) · ATM IV 46.7% · P/C open interest 1.01

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
173.40	180.45		36	97.8%	0.99	0.0001	-0.001	185	0.1700	0.2000		253	93.9%	-0.01	0.0001	-0.022
168.40	175.00		67	68.4%	0.99	0.0002	-0.003	190	0.1800	0.2200		1,089	91.3%	-0.01	0.0002	-0.023
163.45	170.25		74	84.2%	0.99	0.0002	-0.005	195	0.2100	0.2400		362	89.2%	-0.01	0.0002	-0.025
158.60	164.35		393		0.99	0.0002	-0.008	200	0.2300	0.2700	3	2,514	87.0%	-0.01	0.0002	-0.027
148.60	155.40		73	79.4%	0.99	0.0003	-0.013	210	0.2800	0.3200	10	1,038	82.5%	-0.01	0.0003	-0.031
138.65	145.50		103	74.5%	0.99	0.0004	-0.019	220	0.3300	0.3700		1,307	77.7%	-0.01	0.0004	-0.036
133.70	140.55		91	72.5%	0.99	0.0004	-0.022	225	0.3600	0.4000		446	75.5%	-0.01	0.0004	-0.039
128.75	135.40		124	66.8%	0.99	0.0005	-0.026	230	0.4000	0.4400	2	1,911	73.4%	-0.01	0.0005	-0.042
123.85	130.60		101	68.3%	0.98	0.0005	-0.030	235	0.4300	0.4800		1,680	71.2%	-0.02	0.0005	-0.045
118.90	125.50		251	64.0%	0.98	0.0006	-0.034	240	0.4800	0.5200		1,261	69.1%	-0.02	0.0006	-0.048
113.95	120.65		71	63.2%	0.98	0.0007	-0.038	245	0.5200	0.5700		729	67.0%	-0.02	0.0007	-0.052
109.05	113.90		382		0.98	0.0008	-0.043	250	0.5800	0.6300	2	29.5K	65.1%	-0.02	0.0008	-0.056
104.15	108.85		96		0.97	0.0009	-0.048	255	0.6500	0.6900		3,211	63.2%	-0.03	0.0009	-0.061
99.25	104.10		131		0.97	0.0010	-0.054	260	0.7200	0.7700	71	3,842	61.3%	-0.03	0.0010	-0.066
94.55	99.45		52		0.97	0.0011	-0.060	265	0.8200	0.8700	2	2,413	59.6%	-0.03	0.0012	-0.072
90.10	94.80		185	50.1%	0.96	0.0013	-0.067	270	0.9300	0.9900	9	2,890	58.0%	-0.04	0.0013	-0.078
85.75	90.00		111	53.3%	0.96	0.0015	-0.074	275	1.07	1.13	1	2,280	56.5%	-0.04	0.0015	-0.085
81.80	85.30		203	56.8%	0.95	0.0017	-0.083	280	1.25	1.31	33	3,885	55.1%	-0.05	0.0017	-0.093
76.70	79.80	1	90	50.9%	0.94	0.0020	-0.093	285	1.46	1.53	12	1,260	53.8%	-0.06	0.0020	-0.102
72.00	75.05		409	50.0%	0.93	0.0023	-0.104	290	1.74	1.81	43	2,241	52.8%	-0.07	0.0023	-0.113
67.40	70.40		213	49.5%	0.92	0.0026	-0.117	295	2.08	2.16	26	2,342	51.8%	-0.08	0.0027	-0.126
63.15	65.80	1	484	49.7%	0.91	0.0030	-0.131	300	2.50	2.58	113	8,463	50.9%	-0.09	0.0031	-0.140
58.60	61.50		585	49.4%	0.89	0.0035	-0.147	305	3.00	3.15	154	5,088	50.2%	-0.11	0.0035	-0.155
55.35	56.55	72	1,187	50.0%	0.87	0.0040	-0.165	310	3.60	3.75	19	7,878	49.6%	-0.13	0.0040	-0.172
50.05	53.30		444	49.3%	0.85	0.0044	-0.183	315	4.35	4.50	98	2,932	49.1%	-0.15	0.0045	-0.190
46.75	48.80	5	1,805	49.5%	0.82	0.0049	-0.202	320	5.25	5.40	100	5,280	48.7%	-0.18	0.0050	-0.209
42.85	44.10	2	946	47.9%	0.80	0.0054	-0.221	325	6.30	6.45	12	5,643	48.2%	-0.20	0.0055	-0.227
39.00	40.65	2	1,623	47.9%	0.77	0.0059	-0.239	330	7.50	7.65	89	12.2K	48.0%	-0.24	0.0060	-0.245
35.20	36.85		698	47.1%	0.73	0.0064	-0.257	335	8.90	9.05	158	3,368	47.6%	-0.27	0.0064	-0.262
34.05	35.95			48.9%	0.72	0.0066	-0.264	337.5	9.65	9.85			47.5%	-0.29	0.0067	-0.269
32.55	33.20	11	1,204	47.6%	0.70	0.0068	-0.272	340	10.45	10.65	94	5,750	47.4%	-0.30	0.0069	-0.277
31.00	31.75	9		47.8%	0.68	0.0070	-0.279	342.5	11.30	11.55			47.3%	-0.32	0.0070	-0.283
29.10	29.80	11	761	47.5%	0.66	0.0072	-0.285	345	12.25	12.45	41	3,311	47.2%	-0.34	0.0072	-0.289
27.75	28.70	31		47.9%	0.64	0.0073	-0.290	347.5	13.20	13.40	5		47.0%	-0.36	0.0074	-0.294
26.35	26.85	172	17.7K	47.2%	0.62	0.0075	-0.295	350	14.20	14.40	132	10.9K	46.9%	-0.38	0.0075	-0.299
24.95	25.75	1		47.5%	0.61	0.0076	-0.299	352.5	15.25	15.50	5		46.9%	-0.40	0.0077	-0.303
23.60	24.00	199	3,417	47.0%	0.59	0.0077	-0.302	355	16.35	16.60	61	4,343	46.8%	-0.42	0.0078	-0.306
22.25	22.70	153		46.9%	0.57	0.0078	-0.305	357.5	17.55	17.75	26		46.7%	-0.44	0.0079	-0.309
21.00	21.40	1,084	5,262	46.8%	0.55	0.0079	-0.307	360	18.75	19.00	871	3,778	46.6%	-0.46	0.0080	-0.310
19.75	20.15	8		46.7%	0.53	0.0079	-0.308	362.5	20.00	20.25	7		46.5%	-0.48	0.0080	-0.311
18.55	18.85	550	3,509	46.5%	0.51	0.0079	-0.308	365	21.30	21.60	97	2,371	46.5%	-0.50	0.0080	-0.312
17.40	17.65	44		46.4%	0.49	0.0080	-0.308	367.5	22.40	23.05			46.3%	-0.52	0.0080	-0.311
16.35	16.55	386	6,683	46.4%	0.47	0.0079	-0.307	370	23.95	24.45	34	4,811	46.4%	-0.54	0.0080	-0.310
15.30	15.55	23		46.3%	0.45	0.0079	-0.305	372.5	24.55	26.95			46.5%	-0.56	0.0080	-0.308
14.35	14.55	139	4,166	46.2%	0.43	0.0079	-0.302	375	26.55	27.40	23	2,299	45.7%	-0.57	0.0080	-0.305
13.40	13.65	13		46.2%	0.41	0.0078	-0.299	377.5	27.65	30.00			46.4%	-0.59	0.0079	-0.302
12.55	12.75	253	5,597	46.2%	0.39	0.0077	-0.295	380	29.85	30.70	14	7,124	45.9%	-0.61	0.0078	-0.298
11.70	11.90	5		46.1%	0.37	0.0076	-0.290	382.5	31.50	33.00			46.6%	-0.63	0.0077	-0.293
10.90	11.10	399	3,947	46.1%	0.36	0.0075	-0.285	385	33.25	34.05	6	2,232	45.5%	-0.65	0.0076	-0.288
9.45	9.65	125	3,152	46.0%	0.32	0.0072	-0.274	390	36.75	38.00	4	2,816	46.2%	-0.68	0.0074	-0.276
8.15	8.35	248	1,928	46.0%	0.29	0.0069	-0.261	395	39.75	42.60	1	876	46.4%	-0.72	0.0070	-0.263
7.00	7.20	936	16.1K	45.9%	0.26	0.0065	-0.247	400	44.45	45.65	16	4,696	46.4%	-0.75	0.0067	-0.249
6.00	6.20	50	3,283	45.9%	0.23	0.0061	-0.231	405	48.00	50.60		610	47.2%	-0.78	0.0063	-0.234
5.15	5.35	49	3,984	46.1%	0.20	0.0057	-0.216	410	52.20	54.80	1	980	47.5%	-0.80	0.0059	-0.218
4.45	4.60	21	2,587	46.2%	0.18	0.0053	-0.200	415	56.80	58.25	2	644	46.8%	-0.83	0.0055	-0.202
3.80	3.90	124	6,220	46.2%	0.16	0.0049	-0.185	420	60.90	63.50		1,588	48.1%	-0.85	0.0051	-0.186
3.25	3.40	27	3,606	46.4%	0.14	0.0045	-0.170	425	65.55	68.00		1,798	48.9%	-0.87	0.0047	-0.171
2.81	2.89	30	3,154	46.7%	0.12	0.0041	-0.156	430	69.85	72.25	2	1,088	47.9%	-0.89	0.0043	-0.157
2.42	2.49	58	2,251	46.9%	0.11	0.0037	-0.143	435	74.25	79.10		426	53.1%	-0.90	0.0039	-0.144
2.08	2.14	79	3,547	47.2%	0.10	0.0034	-0.131	440	79.20	83.80		824	54.5%	-0.92	0.0036	-0.132
1.81	1.87	58	1,654	47.6%	0.09	0.0030	-0.120	445	83.15	86.95	1	337	48.7%	-0.93	0.0033	-0.121
1.58	1.62	74	5,515	47.9%	0.08	0.0027	-0.110	450	88.65	93.35	5	1,689	56.3%	-0.94	0.0030	-0.111
1.38	1.42	4	1,106	48.4%	0.07	0.0025	-0.102	455	92.75	98.20		183	55.3%	-0.95	0.0027	-0.102
1.21	1.26	11	1,940	48.8%	0.06	0.0022	-0.094	460	98.15	103.05		208	58.0%	-0.96	0.0025	-0.095
1.07	1.12	20	1,234	49.4%	0.05	0.0020	-0.087	465	103.00	107.60		101	58.0%	-0.96	0.0023	-0.087
0.9600	1.00	13	2,430	49.9%	0.05	0.0018	-0.081	470	107.95	112.85		238	60.6%	-0.97	0.0021	-0.078
0.8600	0.9100	28	1,300	50.6%	0.04	0.0017	-0.075	475	113.05	117.80		1,598	62.5%	-0.98	0.0019	-0.072
0.7800	0.8200	12	3,404	51.2%	0.04	0.0015	-0.070	480	117.75	122.75		579	63.1%	-0.98	0.0017	-0.068
0.7000	0.7500	23	904	51.9%	0.04	0.0014	-0.066	485	122.15	127.70		107	62.3%	-0.98	0.0016	-0.064
0.6400	0.6800	36	1,445	52.5%	0.03	0.0013	-0.061	490	127.80	133.00		361	67.7%	-0.99	0.0014	-0.059
0.5800	0.6200	1	802	53.1%	0.03	0.0012	-0.058	495	131.65	138.00		48	64.8%	-0.99	0.0012	-0.051
0.5300	0.5800	111	14.7K	53.9%	0.03	0.0011	-0.054	500	137.25	143.00		55	69.0%	-0.99	0.0010	-0.049
0.4900	0.5300		882	54.5%	0.03	0.0010	-0.051	505	142.80	148.00			72.8%	-0.99	0.0008	-0.047
0.4500	0.4900	1	1,179	55.2%	0.02	0.0009	-0.049	510	146.40	152.95		1	68.0%	-0.99	0.0007	-0.046
0.4200	0.4600	1	616	55.9%	0.02	0.0009	-0.046	515	151.60	157.95		75	70.6%	-1.00	0.0006	-0.045
0.3900	0.4300		683	56.6%	0.02	0.0008	-0.043	520	156.60	162.95			72.2%	-1.00	0.0004	-0.044
0.3600	0.4000		812	57.3%	0.02	0.0007	-0.041	525	161.60	168.15			73.7%	-1.00	0.0004	-0.040
0.3400	0.3700		1,679	58.0%	0.02	0.0007	-0.039	530	166.60	172.95			75.1%	-1.00	0.0003	-0.040
0.3100	0.3500		657	58.6%	0.02	0.0006	-0.037	535	171.60	178.15			76.6%	-1.00	0.0002	-0.040
0.2900	0.3300		1,210	59.3%	0.02	0.0006	-0.035	540	177.15	183.15			80.8%	-1.00	0.0002	-0.040

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

TSLA rantai opsi Tesla, Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif