TSLA цепочка опционов Tesla, Inc.

Экспирация Cboe delayed options data · по состоянию на 06:43 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 ±13.5% (319.07–418.82) · ATM IV 41.8% · P/C открытого интереса 0.87

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
181.30	187.85		554	66.4%	0.99	0.0002	0.000	185	0.2300	0.3200	16	5,251	74.6%	-0.01	0.0002	-0.017
176.25	182.00		681		0.99	0.0002	0.000	190	0.2600	0.3500	15	2,593	72.7%	-0.01	0.0002	-0.018
171.25	177.95		394	57.3%	0.99	0.0002	0.000	195	0.3000	0.3800	19	1,169	71.2%	-0.01	0.0002	-0.020
166.50	172.00		3,901		0.99	0.0002	0.000	200	0.3300	0.4100	117	11.2K	69.4%	-0.01	0.0002	-0.021
163.75	165.80	2	222	59.5%	0.99	0.0003	-0.002	205	0.3600	0.4500	69	1,623	67.8%	-0.01	0.0003	-0.023
157.85	162.50	7	707		0.99	0.0003	-0.004	210	0.4000	0.4900	26	1,582	66.1%	-0.01	0.0003	-0.024
151.30	158.25		1,044	50.7%	0.99	0.0004	-0.006	215	0.4400	0.5300	60	1,877	64.5%	-0.01	0.0004	-0.026
146.40	153.35		2,181	52.2%	0.99	0.0004	-0.009	220	0.4900	0.5800	78	3,954	63.0%	-0.01	0.0004	-0.028
141.50	148.40		830	51.6%	0.98	0.0004	-0.012	225	0.5400	0.6300	6	3,047	61.4%	-0.02	0.0004	-0.030
137.65	143.50		1,406	61.5%	0.98	0.0005	-0.015	230	0.5900	0.6900	1	3,956	59.9%	-0.02	0.0005	-0.033
132.15	138.60	3	1,101	55.5%	0.98	0.0006	-0.018	235	0.6600	0.7600	2	1,851	58.5%	-0.02	0.0006	-0.035
127.05	133.75		1,709	53.1%	0.98	0.0006	-0.021	240	0.7300	0.8300	12	3,881	57.0%	-0.02	0.0006	-0.038
122.70	128.85	1	711	55.3%	0.97	0.0007	-0.025	245	0.8200	0.9200	10	4,303	55.7%	-0.03	0.0007	-0.041
117.20	124.00	71	2,367	50.4%	0.97	0.0008	-0.028	250	0.9400	1.00	358	10.4K	54.4%	-0.03	0.0008	-0.044
112.70	119.15		7	51.4%	0.97	0.0009	-0.033	255	1.03	1.10	12	343	52.9%	-0.03	0.0009	-0.048
107.60	114.15		2,713	48.2%	0.96	0.0010	-0.037	260	1.16	1.28	9	9,585	51.9%	-0.04	0.0010	-0.052
103.10	108.95		34	47.1%	0.96	0.0012	-0.042	265	1.32	1.44	41	643	50.8%	-0.04	0.0012	-0.056
98.80	103.75		1,614	46.7%	0.95	0.0013	-0.048	270	1.52	1.59	164	10.7K	49.7%	-0.05	0.0014	-0.061
94.60	98.45	4	237	46.0%	0.94	0.0015	-0.054	275	1.76	1.83	269	3,923	48.9%	-0.06	0.0015	-0.067
91.20	93.05	16	1,606	47.2%	0.94	0.0017	-0.061	280	2.01	2.10	82	9,349	47.9%	-0.06	0.0017	-0.073
85.75	88.75		102	45.3%	0.93	0.0019	-0.069	285	2.35	2.44	46	1,672	47.3%	-0.07	0.0019	-0.080
81.20	84.15		2,176	44.8%	0.92	0.0022	-0.076	290	2.74	2.88	644	11.2K	46.7%	-0.08	0.0022	-0.087
76.70	79.60		118	44.3%	0.91	0.0024	-0.085	295	3.15	3.35	672	3,706	46.0%	-0.09	0.0025	-0.096
72.30	75.05	7	5,221	43.7%	0.89	0.0027	-0.094	300	3.70	3.90	1,706	15.5K	45.5%	-0.11	0.0027	-0.104
68.15	70.65	7	518	43.6%	0.88	0.0030	-0.104	305	4.35	4.50	333	1,647	45.0%	-0.12	0.0031	-0.113
63.90	66.40	116	1,857	43.3%	0.86	0.0033	-0.114	310	5.05	5.25	194	4,143	44.5%	-0.14	0.0034	-0.123
59.80	63.10		342	43.0%	0.84	0.0037	-0.124	315	5.90	6.10	743	2,984	44.2%	-0.16	0.0037	-0.133
55.80	57.95	20	2,330	42.4%	0.82	0.0040	-0.135	320	6.90	7.05	955	8,752	43.9%	-0.18	0.0040	-0.142
52.20	53.95	45	785	42.4%	0.80	0.0043	-0.145	325	7.90	8.15	371	3,127	43.5%	-0.20	0.0044	-0.152
49.00	50.60	38	5,512	43.3%	0.77	0.0046	-0.155	330	9.05	9.40	178	5,512	43.3%	-0.23	0.0047	-0.162
45.35	46.75	17	618	42.7%	0.75	0.0050	-0.164	335	10.40	10.75	219	2,030	43.0%	-0.25	0.0050	-0.171
42.20	43.55	110	2,577	43.0%	0.72	0.0052	-0.173	340	11.95	12.25	806	7,866	42.8%	-0.28	0.0053	-0.179
39.00	39.75	106	717	42.5%	0.69	0.0055	-0.181	345	13.70	13.95	47	1,415	42.6%	-0.31	0.0056	-0.187
35.90	36.45	450	7,335	42.2%	0.66	0.0057	-0.188	350	15.50	15.80	559	13.7K	42.5%	-0.34	0.0058	-0.194
33.05	33.45	233	1,079	42.2%	0.63	0.0059	-0.194	355	17.45	17.80	119	1,528	42.2%	-0.37	0.0060	-0.199
30.25	30.60	568	4,283	42.0%	0.60	0.0061	-0.199	360	19.60	19.95	370	5,001	42.1%	-0.40	0.0062	-0.203
27.60	27.95	695	2,044	41.9%	0.57	0.0062	-0.202	365	21.90	22.30	230	2,244	42.0%	-0.43	0.0064	-0.206
25.10	25.45	566	4,301	41.8%	0.54	0.0063	-0.204	370	24.40	24.80	305	4,422	41.9%	-0.47	0.0064	-0.208
22.75	23.20	485	2,515	41.7%	0.51	0.0064	-0.205	375	27.10	27.50	164	2,322	41.7%	-0.50	0.0065	-0.209
20.60	20.90	946	7,395	41.5%	0.48	0.0064	-0.204	380	30.00	30.30	339	5,453	41.6%	-0.53	0.0065	-0.208
18.60	18.90	264	2,367	41.4%	0.45	0.0063	-0.203	385	32.95	33.30	118	1,187	41.6%	-0.56	0.0065	-0.206
16.75	17.05	779	4,004	41.4%	0.42	0.0063	-0.200	390	36.10	36.50	258	6,128	41.5%	-0.59	0.0064	-0.203
15.05	15.30	163	2,033	41.3%	0.39	0.0062	-0.196	395	39.40	39.80	20	1,035	41.4%	-0.62	0.0064	-0.199
13.55	13.70	1,620	13.2K	41.3%	0.36	0.0060	-0.191	400	42.85	43.55	388	6,515	41.7%	-0.65	0.0062	-0.194
12.10	12.30	95	1,284	41.2%	0.33	0.0058	-0.185	405	46.30	48.05	11	511	42.5%	-0.68	0.0061	-0.188
10.75	11.00	359	4,238	41.2%	0.31	0.0056	-0.178	410	50.15	51.00	29	4,037	41.8%	-0.71	0.0059	-0.181
9.60	9.85	208	1,323	41.2%	0.28	0.0054	-0.171	415	53.55	55.75	3	374	42.2%	-0.73	0.0057	-0.174
8.55	8.75	527	6,428	41.2%	0.26	0.0052	-0.164	420	57.45	59.80	10	2,385	42.3%	-0.76	0.0055	-0.166
7.65	7.85	247	1,808	41.2%	0.23	0.0050	-0.156	425	61.60	63.35	36	529	41.9%	-0.78	0.0052	-0.158
6.75	7.00	435	4,267	41.2%	0.21	0.0047	-0.148	430	65.70	68.10	12	6,660	42.5%	-0.80	0.0050	-0.150
6.00	6.20	103	6,652	41.3%	0.20	0.0044	-0.140	435	70.25	71.50	5	402	41.9%	-0.82	0.0048	-0.142
5.35	5.60	309	5,472	41.5%	0.18	0.0042	-0.132	440	74.45	76.85	24	3,628	43.1%	-0.84	0.0045	-0.134
4.75	5.00	69	2,689	41.5%	0.16	0.0039	-0.124	445	78.95	81.30	30	270	43.4%	-0.86	0.0043	-0.127
4.25	4.35	1,099	11.2K	41.7%	0.15	0.0037	-0.117	450	83.35	85.60	59	2,535	43.2%	-0.88	0.0040	-0.119
3.75	3.90	134	1,010	41.8%	0.13	0.0034	-0.110	455	87.30	90.25	47	104	42.3%	-0.89	0.0038	-0.111
3.35	3.55	164	5,107	42.0%	0.12	0.0032	-0.103	460	92.05	96.80	54	1,798	46.1%	-0.91	0.0036	-0.105
3.00	3.15	103	803	42.2%	0.11	0.0030	-0.097	465	96.20	99.95	96	152	42.5%	-0.92	0.0034	-0.098
2.69	2.81	262	4,527	42.5%	0.10	0.0028	-0.090	470	101.55	104.40	91	1,840	43.4%	-0.93	0.0031	-0.091
2.42	2.72	319	926	42.6%	0.09	0.0026	-0.085	475	106.95	109.10	155	50	45.2%	-0.94	0.0030	-0.086
2.17	2.23	263	5,379	42.9%	0.08	0.0024	-0.079	480	111.35	114.10	107	3,238	44.9%	-0.95	0.0028	-0.080
1.95	2.00	101	258	43.1%	0.08	0.0022	-0.074	485	115.95	119.35	61	61	45.8%	-0.96	0.0026	-0.074
1.76	1.98	93	2,001	43.4%	0.07	0.0020	-0.070	490	120.95	124.40	72	511	47.3%	-0.96	0.0024	-0.070
1.59	1.65	106	217	43.7%	0.06	0.0019	-0.066	495	125.65	128.65	16	2	44.8%	-0.97	0.0023	-0.065
1.46	1.50	867	19.4K	44.0%	0.06	0.0018	-0.062	500	130.80	133.70	3	5,453	46.8%	-0.98	0.0022	-0.061
1.32	1.50	6	222	44.4%	0.05	0.0016	-0.059	505	134.00	138.50				-0.98	0.0021	-0.057
1.18	1.28	51	3,801	44.7%	0.05	0.0015	-0.055	510	138.90	145.70		383	49.6%	-0.99	0.0020	-0.053
1.09	1.19	22	119	45.2%	0.05	0.0014	-0.052	515	143.90	150.75			51.0%	-0.99	0.0016	-0.046
1.00	1.09	206	2,462	45.5%	0.04	0.0013	-0.050	520	148.90	155.60		270	51.6%	-0.99	0.0012	-0.046
0.9200	1.02	13	194	45.9%	0.04	0.0012	-0.047	525	153.85	160.60			52.5%	-0.99	0.0008	-0.046
0.8500	0.9400	37	2,547	46.3%	0.04	0.0012	-0.045	530	158.40	165.55		1	50.5%	-1.00	0.0005	-0.046
0.7900	0.8900	4	159	46.8%	0.03	0.0011	-0.043	535	163.55	170.70			53.6%	-1.00	0.0002	-0.046
0.7400	0.8300	55	4,855	47.2%	0.03	0.0010	-0.041	540	168.85	175.80			56.7%	-1.00	0.0000	-0.046
0.6900	0.7800	24	79	47.7%	0.03	0.0009	-0.039	545	173.90	180.50			56.7%	-1.00	0.0000	-0.046
0.6500	0.7200	169	10.5K	48.0%	0.03	0.0009	-0.037	550	178.75	185.60		130	57.5%	-1.00	0.0000	-0.046

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 — Dec 18, 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 — Dec 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный