TSLA цепочка опционов Tesla, Inc.

Экспирация Cboe delayed options data · по состоянию на 06:38 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 ±18.6% (290.43–423.27) · ATM IV 43.8% · P/C открытого интереса 0.89

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
175.65	182.95		1,508	61.4%	0.99	0.0003	0.000	180	0.5600	0.6400	165	3,676	62.6%	-0.01	0.0003	-0.019
170.65	178.05		563		0.99	0.0003	0.000	185	0.4600	0.7300	3	3,957	61.6%	-0.01	0.0003	-0.020
167.35	173.30		690	59.2%	0.98	0.0004	0.000	190	0.6800	0.7900		2,649	60.0%	-0.02	0.0004	-0.022
161.35	168.30		396	54.9%	0.98	0.0004	0.000	195	0.7800	0.8600	13	988	58.9%	-0.02	0.0004	-0.023
157.20	161.80	94	4,024	55.1%	0.98	0.0004	0.000	200	0.8400	0.9300	74	11.3K	57.5%	-0.02	0.0004	-0.025
154.30	157.55	95	222	57.5%	0.98	0.0005	0.000	205	0.9200	1.03	39	1,683	56.3%	-0.02	0.0005	-0.026
149.40	151.80	107	727	51.5%	0.98	0.0006	0.000	210	0.8300	1.15	12	1,723	55.2%	-0.03	0.0006	-0.029
144.75	147.75	111	1,024	55.0%	0.97	0.0006	0.000	215	1.15	1.29	20	2,034	54.3%	-0.03	0.0006	-0.031
139.50	142.35	1	2,184	48.8%	0.97	0.0007	0.000	220	1.25	1.42	22	4,303	53.3%	-0.03	0.0007	-0.033
134.95	137.50		807	49.8%	0.97	0.0008	0.000	225	1.28	1.59	13	3,188	52.4%	-0.04	0.0008	-0.036
130.50	132.90		1,363	50.5%	0.96	0.0008	0.000	230	1.61	1.79	77	3,974	51.6%	-0.04	0.0009	-0.039
126.00	128.40		1,143	51.0%	0.96	0.0010	0.000	235	1.88	2.03	53	1,770	50.8%	-0.04	0.0010	-0.042
121.50	123.40	1	1,703	49.9%	0.95	0.0011	-0.003	240	2.12	2.29	946	4,399	50.0%	-0.05	0.0011	-0.046
117.05	118.70		756	49.4%	0.94	0.0012	-0.009	245	2.45	2.59	1,091	4,252	49.4%	-0.06	0.0012	-0.050
112.50	114.00	1	2,382	48.8%	0.94	0.0013	-0.015	250	2.80	2.93	88	11.4K	48.8%	-0.06	0.0013	-0.054
103.40	105.20	3	2,757	46.6%	0.92	0.0016	-0.027	260	3.55	3.80	4	9,779	47.8%	-0.08	0.0016	-0.063
99.00	100.95		21	47.8%	0.91	0.0018	-0.034	265	3.90	4.35	9	528	47.3%	-0.09	0.0018	-0.068
94.75	96.30	3	1,602	47.0%	0.90	0.0019	-0.041	270	4.65	4.90	56	10.2K	46.7%	-0.10	0.0020	-0.073
90.35	92.25	4	82	46.8%	0.89	0.0021	-0.048	275	5.30	5.55	711	3,401	46.3%	-0.11	0.0022	-0.079
86.35	87.50	4	1,630	46.0%	0.87	0.0023	-0.055	280	6.05	6.30	53	9,550	46.0%	-0.13	0.0023	-0.085
82.25	83.30	1	100	45.6%	0.86	0.0025	-0.063	285	6.80	7.15	94	737	45.7%	-0.14	0.0025	-0.090
78.20	79.35	1	2,184	45.4%	0.85	0.0027	-0.070	290	7.70	8.05	80	7,735	45.5%	-0.16	0.0027	-0.096
74.20	75.85	1	109	45.5%	0.83	0.0029	-0.077	295	8.35	9.10	110	1,563	45.2%	-0.17	0.0029	-0.102
70.35	71.50	9	5,303	44.5%	0.81	0.0031	-0.085	300	10.00	10.75	211	13.2K	45.0%	-0.19	0.0031	-0.107
64.65	69.20	10	506	44.9%	0.80	0.0033	-0.091	305	11.20	12.05	37	1,013	44.8%	-0.21	0.0033	-0.113
63.20	64.30	4	1,916	44.6%	0.78	0.0034	-0.098	310	11.85	12.75	39	3,626	44.6%	-0.23	0.0035	-0.118
59.55	61.00	1	375	44.4%	0.76	0.0036	-0.105	315	14.00	14.25	36	725	44.4%	-0.25	0.0037	-0.123
56.45	57.40	6	2,301	44.3%	0.74	0.0038	-0.111	320	14.85	15.85	41	7,651	44.3%	-0.27	0.0039	-0.128
53.35	54.10	12	940	44.3%	0.72	0.0040	-0.117	325	17.15	17.55	43	2,239	44.1%	-0.29	0.0040	-0.133
50.30	50.90	23	5,425	44.1%	0.69	0.0041	-0.123	330	19.15	19.40	96	3,759	44.0%	-0.31	0.0042	-0.137
47.25	47.90	9	708	44.0%	0.67	0.0042	-0.128	335	21.00	21.35	35	813	44.0%	-0.33	0.0043	-0.140
44.40	45.05	42	2,180	43.9%	0.65	0.0044	-0.132	340	22.40	24.45	42	7,261	43.9%	-0.36	0.0045	-0.143
41.80	42.30	14	636	43.9%	0.63	0.0044	-0.136	345	24.25	26.95	4	1,013	43.8%	-0.38	0.0046	-0.146
37.35	39.55	129	6,782	43.8%	0.60	0.0045	-0.140	350	26.55	28.10	107	11.3K	43.8%	-0.40	0.0047	-0.148
35.10	38.00	290	641	43.8%	0.58	0.0046	-0.142	355	29.15	30.60	30	857	43.8%	-0.43	0.0047	-0.149
32.90	34.75	348	2,632	43.8%	0.56	0.0046	-0.145	360	32.15	34.30	73	4,916	43.8%	-0.45	0.0048	-0.150
32.15	32.65	31	930	43.8%	0.53	0.0047	-0.147	365	35.60	36.05	49	1,544	43.8%	-0.48	0.0048	-0.151
28.45	31.90	756	2,903	43.9%	0.51	0.0047	-0.148	370	37.10	40.60	5	3,527	43.8%	-0.50	0.0048	-0.151
28.15	28.45	66	1,072	43.9%	0.49	0.0047	-0.149	375	41.60	41.95		850	43.8%	-0.52	0.0049	-0.150
26.30	26.70	78	6,385	43.9%	0.47	0.0047	-0.149	380	43.25	46.75	16	5,300	43.9%	-0.54	0.0048	-0.149
24.55	24.85	45	974	44.0%	0.45	0.0046	-0.149	385	46.25	50.15		373	43.9%	-0.57	0.0048	-0.147
21.55	24.00	136	2,541	44.0%	0.42	0.0046	-0.148	390	49.55	53.60	1	5,918	44.0%	-0.59	0.0048	-0.145
21.40	22.95	13	1,208	44.1%	0.40	0.0045	-0.147	395	52.95	55.90		727	44.4%	-0.61	0.0048	-0.143
19.40	20.20	318	13.4K	44.2%	0.38	0.0044	-0.146	400	58.30	58.90	14	6,425	44.2%	-0.63	0.0047	-0.140
18.60	19.00	128	954	44.3%	0.37	0.0044	-0.144	405	61.95	63.15		427	44.7%	-0.65	0.0046	-0.137
17.35	17.70	221	2,794	44.4%	0.35	0.0043	-0.142	410	65.70	66.30	21	3,810	44.3%	-0.67	0.0045	-0.134
15.15	16.90	97	478	44.5%	0.33	0.0042	-0.140	415	69.50	70.80	3	329	44.9%	-0.69	0.0044	-0.130
15.15	15.50	158	5,501	44.7%	0.31	0.0041	-0.137	420	73.25	74.40	2	2,302	44.6%	-0.71	0.0044	-0.126
14.20	14.40	76	1,196	44.9%	0.30	0.0040	-0.135	425	76.25	78.75		521	44.2%	-0.72	0.0043	-0.122
13.20	13.45	134	3,548	45.0%	0.28	0.0039	-0.132	430	79.40	82.35	4	7,347	45.0%	-0.74	0.0042	-0.118
12.30	12.70	75	5,417	45.1%	0.27	0.0038	-0.129	435	85.45	86.95		386	45.2%	-0.76	0.0040	-0.114
11.50	11.75	111	5,207	45.3%	0.25	0.0036	-0.126	440	89.90	90.75		3,600	45.2%	-0.77	0.0039	-0.110
10.75	11.00	103	2,553	45.5%	0.24	0.0035	-0.123	445	93.85	95.45		235	45.5%	-0.79	0.0038	-0.105
10.05	10.25	216	8,024	45.6%	0.23	0.0034	-0.120	450	96.70	101.75	2	2,538	45.7%	-0.80	0.0037	-0.101
9.40	9.65	114	932	45.8%	0.21	0.0033	-0.117	455	102.85	103.75	6	78	45.6%	-0.81	0.0036	-0.096
8.85	9.05	97	4,857	46.0%	0.20	0.0032	-0.113	460	107.05	108.45		1,769	45.8%	-0.83	0.0035	-0.091
8.25	8.45	130	576	46.2%	0.19	0.0031	-0.110	465	111.40	113.15	6	139	46.1%	-0.84	0.0034	-0.087
7.75	7.95	176	3,993	46.4%	0.18	0.0029	-0.107	470	116.05	117.55		1,842	46.4%	-0.85	0.0033	-0.083
6.80	7.00	116	4,912	46.8%	0.16	0.0027	-0.101	480	125.25	126.80	3	3,216	46.9%	-0.87	0.0031	-0.074
6.00	6.20	71	1,790	47.2%	0.15	0.0025	-0.095	490	134.15	138.40		517	49.6%	-0.89	0.0029	-0.065
5.30	5.50	545	17.5K	47.8%	0.13	0.0023	-0.090	500	144.00	146.55		6,051	49.3%	-0.90	0.0027	-0.057
4.75	5.00	157	3,285	48.2%	0.12	0.0021	-0.084	510	151.75	157.50		524	47.0%	-0.92	0.0025	-0.048
4.25	4.45	137	1,924	48.7%	0.11	0.0020	-0.080	520	161.30	167.20		545	50.5%	-0.93	0.0023	-0.039
3.80	4.00	52	2,307	49.2%	0.10	0.0018	-0.075	530	171.05	176.95		547	48.0%	-0.94	0.0023	-0.029

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

Энергетика