TSLA optieketen Tesla, Inc.

Vervaldatum Cboe delayed options data · per 14:05 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±11.7% (318.58–403.18) · ATM IV 44.7% · P/C open interest 0.55

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
168.45	175.15				0.99	0.0002	-0.005	190	0.1900	0.2500		10	84.0%	-0.01	0.0002	-0.021
158.55	165.25		1		0.99	0.0002	-0.009	200	0.2300	0.3000		10	79.7%	-0.01	0.0002	-0.025
148.65	155.35			60.2%	0.99	0.0003	-0.014	210	0.2900	0.3600		10	75.8%	-0.01	0.0003	-0.029
138.75	145.45			59.9%	0.99	0.0004	-0.019	220	0.3600	0.4200		7	71.8%	-0.01	0.0004	-0.033
128.85	135.85			63.4%	0.98	0.0005	-0.025	230	0.4300	0.5000		27	67.8%	-0.02	0.0005	-0.038
123.95	130.65			58.2%	0.98	0.0006	-0.029	235	0.4800	0.5500		5	66.0%	-0.02	0.0006	-0.041
119.00	125.75		1	57.3%	0.98	0.0006	-0.032	240	0.5300	0.6000	5	12	64.1%	-0.02	0.0006	-0.044
114.10	120.40			49.1%	0.98	0.0007	-0.036	245	0.5900	0.6700		18	62.4%	-0.02	0.0007	-0.048
109.20	115.40			47.9%	0.97	0.0008	-0.041	250	0.6600	0.7400	20	30	60.7%	-0.03	0.0008	-0.052
104.30	110.95		5	53.6%	0.97	0.0009	-0.045	255	0.7400	0.8200		10	59.0%	-0.03	0.0009	-0.056
99.40	105.50		1	46.5%	0.97	0.0010	-0.050	260	0.8300	0.9200	23	28	57.4%	-0.03	0.0010	-0.061
94.55	100.50		9	45.4%	0.96	0.0012	-0.056	265	0.9400	1.04		17	55.9%	-0.04	0.0012	-0.066
89.70	96.15			49.2%	0.96	0.0014	-0.062	270	1.07	1.18		254	54.4%	-0.04	0.0014	-0.072
84.90	91.30		1	48.4%	0.95	0.0016	-0.070	275	1.24	1.35		58	53.1%	-0.05	0.0016	-0.079
80.15	86.50		26	47.8%	0.94	0.0018	-0.078	280	1.45	1.56	1	50	52.0%	-0.06	0.0018	-0.086
75.40	81.10		28	44.1%	0.94	0.0021	-0.087	285	1.71	1.84		57	51.0%	-0.06	0.0021	-0.095
70.75	76.90		1	45.9%	0.92	0.0024	-0.098	290	2.03	2.16	3	128	50.1%	-0.08	0.0024	-0.105
66.55	72.00			45.8%	0.91	0.0027	-0.109	295	2.42	2.56	2	119	49.3%	-0.09	0.0027	-0.117
61.75	67.60		17	45.0%	0.90	0.0031	-0.122	300	2.89	3.05	19	339	48.6%	-0.10	0.0031	-0.129
57.35	62.30			42.6%	0.88	0.0035	-0.136	305	3.45	3.65		424	48.0%	-0.12	0.0035	-0.143
53.05	58.20		2	43.1%	0.86	0.0039	-0.151	310	4.15	4.35	17	161	47.4%	-0.14	0.0040	-0.157
48.70	53.60		6	41.9%	0.84	0.0044	-0.167	315	4.95	5.15	4	162	47.0%	-0.16	0.0044	-0.172
44.65	50.45		20	43.5%	0.81	0.0048	-0.182	320	5.90	6.15	8	177	46.6%	-0.19	0.0049	-0.188
40.80	46.25		5	43.0%	0.79	0.0053	-0.198	325	7.00	7.25		186	46.3%	-0.21	0.0053	-0.203
37.05	42.35		21	42.6%	0.76	0.0057	-0.212	330	8.25	8.50	8	210	45.9%	-0.24	0.0058	-0.217
33.60	38.65		4	42.5%	0.73	0.0061	-0.226	335	9.70	9.95		135	45.7%	-0.27	0.0062	-0.231
30.30	34.90	1	59	42.0%	0.69	0.0065	-0.238	340	11.35	11.60	17	159	45.5%	-0.31	0.0066	-0.243
30.20	31.45	37	917	45.3%	0.66	0.0068	-0.249	345	13.15	13.40	3	355	45.3%	-0.34	0.0069	-0.253
27.20	28.55	2	139	45.2%	0.62	0.0071	-0.257	350	15.15	15.40	24	217	45.1%	-0.38	0.0072	-0.261
24.75	25.30	12	65	45.0%	0.59	0.0073	-0.263	355	17.35	17.60	25	86	44.9%	-0.42	0.0074	-0.267
22.15	22.70	21	281	44.8%	0.55	0.0074	-0.267	360	19.70	20.05	113	175	44.7%	-0.45	0.0075	-0.271
19.80	20.30	24	344	44.7%	0.51	0.0075	-0.269	365	22.30	22.75	15	72	44.7%	-0.49	0.0076	-0.272
17.60	17.90	8	449	44.5%	0.48	0.0075	-0.268	370	24.75	28.30		82	47.4%	-0.53	0.0076	-0.271
15.55	15.85	1	185	44.4%	0.44	0.0075	-0.265	375	27.35	31.45	1	91	47.1%	-0.57	0.0076	-0.268
13.70	14.00	60	497	44.3%	0.40	0.0073	-0.259	380	30.70	34.85	2	72	47.5%	-0.60	0.0075	-0.263
12.05	12.30	118	299	44.2%	0.37	0.0072	-0.252	385	33.75	37.85	1	35	46.9%	-0.64	0.0073	-0.255
10.50	10.80	15	125	44.2%	0.34	0.0069	-0.243	390	37.40	39.35		48	44.8%	-0.67	0.0071	-0.247
9.20	9.45	7	51	44.1%	0.30	0.0067	-0.233	395	40.35	46.15		15	47.7%	-0.70	0.0068	-0.236
8.00	8.25	196	625	44.1%	0.28	0.0064	-0.222	400	44.50	48.85		31	46.9%	-0.73	0.0066	-0.225
6.95	7.15	19	94	44.1%	0.25	0.0060	-0.210	405	48.25	53.70		60	47.9%	-0.76	0.0062	-0.213
6.00	6.25	15	1,291	44.2%	0.22	0.0056	-0.198	410	52.60	57.80		2	48.6%	-0.79	0.0059	-0.201
5.20	5.40	5	48	44.2%	0.20	0.0053	-0.185	415	56.35	62.05		1	48.3%	-0.81	0.0055	-0.188
4.50	4.70	21	258	44.3%	0.18	0.0049	-0.172	420	60.30	66.35		4	48.1%	-0.84	0.0052	-0.175
3.90	4.10	37	80	44.5%	0.16	0.0045	-0.160	425	64.90	70.80		4	48.9%	-0.86	0.0048	-0.163
3.40	3.55	4	121	44.7%	0.14	0.0042	-0.148	430	69.75	75.30		5	50.0%	-0.88	0.0045	-0.151
2.94	3.10	9	678	44.9%	0.12	0.0038	-0.137	435	73.75	78.65		1	47.0%	-0.89	0.0041	-0.140
2.53	2.69	1	185	45.1%	0.11	0.0035	-0.126	440	77.25	84.50			47.5%	-0.91	0.0038	-0.129
2.24	2.36	23	150	45.4%	0.10	0.0032	-0.117	445	82.15	89.20		1	48.5%	-0.92	0.0035	-0.120
1.96	2.03	6	136	45.6%	0.09	0.0029	-0.107	450	88.40	94.00			52.9%	-0.93	0.0032	-0.111
1.73	1.83	9	60	46.1%	0.08	0.0027	-0.099	455	93.20	98.80		10	53.9%	-0.94	0.0030	-0.103
1.50	1.62		57	46.4%	0.07	0.0024	-0.092	460	98.20	103.60		25	55.2%	-0.95	0.0028	-0.095
1.35	1.41		76	46.8%	0.06	0.0022	-0.085	465	102.30	108.50			54.3%	-0.96	0.0026	-0.089
1.21	1.28	2	108	47.4%	0.06	0.0020	-0.079	470	107.80	113.35		2	57.0%	-0.97	0.0024	-0.084
1.08	1.16		54	47.9%	0.05	0.0018	-0.074	475	112.35	118.25			57.1%	-0.97	0.0022	-0.077
0.9700	1.05	1	70	48.4%	0.05	0.0017	-0.069	480	117.65	123.20		1	59.5%	-0.98	0.0020	-0.074
0.8800	0.9600		17	49.0%	0.04	0.0016	-0.064	485	122.55	128.10			60.5%	-0.98	0.0017	-0.068
0.7900	0.8800	5	52	49.5%	0.04	0.0014	-0.060	490	126.70	133.05			59.0%	-0.98	0.0015	-0.059
0.7200	0.7900		1	50.0%	0.04	0.0013	-0.057	495	132.20	138.00			62.1%	-0.99	0.0014	-0.052
0.6600	0.7400	5	41	50.6%	0.03	0.0012	-0.053	500	137.75	143.25		1	66.3%	-0.99	0.0011	-0.051
0.6100	0.6800		10	51.2%	0.03	0.0011	-0.051	505	142.30	148.25			66.4%	-0.99	0.0009	-0.051
0.5600	0.6300		4	51.8%	0.03	0.0010	-0.048	510	147.70	153.30		2	69.4%	-0.99	0.0008	-0.047
0.5100	0.5800		45	52.3%	0.03	0.0010	-0.045	515	152.40	158.30			69.9%	-1.00	0.0006	-0.041
0.4800	0.5400		45	53.0%	0.02	0.0009	-0.043	520	156.40	163.25			67.3%	-1.00	0.0005	-0.037
0.4400	0.5100		1	53.6%	0.02	0.0008	-0.041	525	162.55	168.15			72.8%	-1.00	0.0004	-0.033
0.4100	0.4700			54.1%	0.02	0.0008	-0.039	530	167.10	173.15			72.6%	-1.00	0.0003	-0.033
0.3800	0.4400		1	54.7%	0.02	0.0007	-0.037	535	172.15	178.25			74.5%	-1.00	0.0002	-0.033
0.3500	0.4200		9	55.3%	0.02	0.0007	-0.035	540	176.85	183.20			74.6%	-1.00	0.0002	-0.033

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 27, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

TSLA optieketen Tesla, Inc.

Volatiliteitsglimlach — Nov 27, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen