TSLA цепочка опционов Tesla, Inc.

Экспирация Cboe delayed options data · по состоянию на 13:05 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 ±13.6% (318.46–418.36) · ATM IV 42.1% · P/C открытого интереса 0.88

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
180.80	190.75		554	92.5%	0.99	0.0003	-0.014	185	0	4.90	16	5,251	106.8%	-0.01	0.0003	-0.038
175.85	185.85		681	89.9%	0.98	0.0003	-0.016	190	0	4.90	15	2,606	103.2%	-0.02	0.0003	-0.039
170.90	180.85		394	86.6%	0.98	0.0003	-0.018	195	0	4.90	19	1,181	99.7%	-0.02	0.0004	-0.041
166.00	176.00		3,901	84.6%	0.98	0.0004	-0.021	200	0	4.90	117	11.3K	96.3%	-0.02	0.0004	-0.043
161.05	171.05	2	224	81.8%	0.98	0.0004	-0.024	205	0.0800	5.20	69	1,630	94.5%	-0.02	0.0004	-0.045
156.15	166.15	7	707	79.6%	0.98	0.0005	-0.026	210	0.0600	5.20	26	1,582	91.2%	-0.02	0.0005	-0.047
151.20	161.15		1,044	76.5%	0.98	0.0005	-0.029	215	0.0900	5.20	60	1,887	88.1%	-0.02	0.0005	-0.049
146.30	156.30		2,181	74.6%	0.97	0.0006	-0.032	220	0.1200	5.25	78	3,975	85.2%	-0.03	0.0006	-0.051
141.40	151.40		830	72.4%	0.97	0.0006	-0.034	225	0.1100	5.25	6	3,046	82.1%	-0.03	0.0006	-0.053
136.45	146.40		1,406	69.6%	0.97	0.0007	-0.037	230	0.1500	5.30	1	3,955	79.4%	-0.03	0.0007	-0.056
131.55	141.50	3	1,098	67.4%	0.97	0.0007	-0.041	235	0.1500	5.30	2	1,850	76.4%	-0.03	0.0007	-0.058
126.70	136.70		1,709	65.9%	0.96	0.0008	-0.044	240	0.1300	5.35	12	3,879	73.6%	-0.04	0.0008	-0.061
121.80	131.45	1	711	62.4%	0.96	0.0009	-0.047	245	0.1600	5.40	10	4,295	71.0%	-0.04	0.0009	-0.064
116.95	126.95	71	2,437	62.0%	0.96	0.0010	-0.051	250	0.2500	5.45	358	10.4K	68.5%	-0.04	0.0010	-0.067
112.10	122.10		7	60.2%	0.95	0.0011	-0.055	255	0.2400	5.50	12	338	65.8%	-0.05	0.0011	-0.070
107.25	117.20		2,713	58.1%	0.95	0.0012	-0.059	260	0.2100	5.55	9	9,587	63.1%	-0.05	0.0012	-0.074
102.45	112.10		34	55.7%	0.94	0.0013	-0.064	265	0.3100	5.65	41	666	60.9%	-0.06	0.0014	-0.078
97.65	107.65		1,614	55.1%	0.94	0.0015	-0.069	270	0.1800	5.75	164	10.7K	58.2%	-0.06	0.0015	-0.082
92.95	102.55	4	238	52.8%	0.93	0.0016	-0.074	275	0.0100	7.60	269	4,050	59.3%	-0.07	0.0017	-0.087
88.25	98.20	16	1,610	52.5%	0.92	0.0018	-0.081	280	0.0100	8.60	82	9,348	58.6%	-0.08	0.0018	-0.093
83.60	93.25		102	50.6%	0.92	0.0020	-0.087	285	0.1000	10.00	46	1,656	58.6%	-0.09	0.0020	-0.099
79.00	89.00		2,176	50.3%	0.91	0.0022	-0.094	290	0.0100	10.00	644	11.5K	55.6%	-0.10	0.0023	-0.105
74.50	84.45		118	49.3%	0.89	0.0025	-0.102	295	0.0100	10.00	672	4,246	52.8%	-0.11	0.0025	-0.112
70.05	80.00	7	5,218	48.4%	0.88	0.0028	-0.110	300	2.50	10.00	1,706	15.8K	53.9%	-0.12	0.0028	-0.119
65.65	75.60	7	513	47.5%	0.87	0.0030	-0.118	305	0.0100	10.00	333	1,491	47.2%	-0.13	0.0031	-0.127
61.40	71.35	116	1,816	46.8%	0.85	0.0033	-0.126	310	0.1300	10.00	194	4,127	44.6%	-0.15	0.0034	-0.135
57.25	67.20		342	46.2%	0.83	0.0036	-0.135	315	0.9700	10.80	743	3,441	44.2%	-0.17	0.0037	-0.144
53.25	63.20	20	2,326	45.8%	0.81	0.0039	-0.144	320	1.91	11.75	955	9,167	43.9%	-0.19	0.0040	-0.152
49.30	59.20	45	788	45.1%	0.79	0.0043	-0.153	325	2.95	12.80	371	3,215	43.5%	-0.21	0.0043	-0.161
45.55	55.50	38	5,512	44.9%	0.77	0.0046	-0.162	330	4.20	14.05	178	5,553	43.3%	-0.23	0.0046	-0.169
41.90	51.85	17	624	44.5%	0.75	0.0049	-0.170	335	5.55	15.40	219	2,088	43.0%	-0.26	0.0049	-0.177
38.45	48.40	110	2,586	44.2%	0.72	0.0052	-0.178	340	7.05	16.90	806	7,843	42.8%	-0.28	0.0052	-0.184
35.10	44.40	106	768	43.2%	0.69	0.0054	-0.185	345	8.70	18.55	47	1,413	42.6%	-0.31	0.0055	-0.191
31.95	41.35	450	7,393	43.1%	0.66	0.0057	-0.191	350	10.55	20.35	559	13.8K	42.4%	-0.34	0.0058	-0.197
28.90	38.25	233	1,071	42.8%	0.63	0.0059	-0.197	355	12.65	22.30	119	1,580	42.3%	-0.37	0.0060	-0.202
26.05	35.40	568	4,298	42.6%	0.60	0.0061	-0.201	360	16.20	24.45	370	5,145	43.3%	-0.40	0.0062	-0.206
23.35	32.70	695	2,130	42.4%	0.57	0.0062	-0.204	365	17.10	26.75	230	2,228	41.9%	-0.43	0.0063	-0.209
20.80	30.35	566	4,310	42.4%	0.54	0.0063	-0.206	370	19.55	29.20	305	4,421	41.8%	-0.46	0.0064	-0.210
18.45	27.90	485	2,568	42.1%	0.51	0.0064	-0.207	375	22.30	31.85	164	2,420	41.7%	-0.50	0.0065	-0.211
16.25	25.85	946	7,293	42.1%	0.48	0.0064	-0.207	380	25.05	34.65	339	5,339	41.5%	-0.53	0.0065	-0.210
14.20	23.60	264	2,324	41.8%	0.45	0.0063	-0.205	385	28.20	37.60	118	1,161	41.5%	-0.56	0.0065	-0.209
12.30	21.95	779	4,096	41.9%	0.42	0.0062	-0.203	390	31.20	40.75	258	6,170	41.3%	-0.59	0.0064	-0.206
10.55	20.15	163	2,066	41.7%	0.39	0.0061	-0.199	395	34.65	44.05	20	1,028	41.4%	-0.62	0.0063	-0.202
11.50	16.00	1,620	13.0K	41.6%	0.36	0.0060	-0.195	400	38.00	47.50	388	6,282	41.3%	-0.65	0.0062	-0.198
7.50	17.20	95	1,283	41.6%	0.33	0.0058	-0.190	405	41.65	51.05	11	506	41.3%	-0.68	0.0060	-0.192
6.20	15.90	359	4,218	41.6%	0.31	0.0056	-0.184	410	45.15	54.80	29	4,020	41.1%	-0.70	0.0058	-0.187
5.00	14.70	208	1,409	41.6%	0.29	0.0054	-0.178	415	48.70	58.65	3	372	40.7%	-0.73	0.0056	-0.180
3.90	13.75	527	6,424	41.7%	0.26	0.0052	-0.172	420	52.75	62.65	10	2,384	40.8%	-0.75	0.0054	-0.174
2.92	12.70	247	1,852	41.6%	0.24	0.0049	-0.166	425	56.80	66.70	36	552	40.7%	-0.77	0.0052	-0.167
2.05	11.90	435	4,407	41.7%	0.22	0.0047	-0.159	430	60.90	70.90	12	6,654	40.6%	-0.79	0.0049	-0.161
1.27	11.10	103	6,666	41.7%	0.21	0.0044	-0.152	435	65.25	75.20	5	399	40.7%	-0.81	0.0047	-0.154
0.5800	10.45	309	5,574	41.8%	0.19	0.0042	-0.146	440	69.60	79.55	24	3,630	40.7%	-0.83	0.0045	-0.147
0.0100	10.00	69	2,709	42.2%	0.18	0.0039	-0.140	445	74.10	84.05	30	267	40.8%	-0.84	0.0042	-0.141
0.0100	10.00	1,099	11.2K	43.9%	0.16	0.0037	-0.134	450	78.70	88.55	59	2,512	41.0%	-0.86	0.0040	-0.135
0.0100	10.00	134	1,097	45.5%	0.15	0.0035	-0.128	455	83.20	93.15	47	126	40.9%	-0.87	0.0038	-0.128
0.0100	10.00	164	5,114	47.1%	0.14	0.0033	-0.122	460	87.80	97.80	54	1,801	40.8%	-0.88	0.0036	-0.122
0.0100	10.00	103	801	48.7%	0.13	0.0031	-0.117	465	92.55	102.50	96	167	40.9%	-0.89	0.0034	-0.117
0.0100	9.10	262	4,599	48.8%	0.12	0.0029	-0.112	470	97.40	107.25	91	1,837	41.2%	-0.90	0.0032	-0.111
0.0100	7.55	319	880	47.8%	0.11	0.0027	-0.108	475	102.05	112.05	155	113	40.7%	-0.91	0.0031	-0.107
0.3000	7.10	263	5,524	48.9%	0.10	0.0026	-0.103	480	106.85	116.85	107	3,268	40.3%	-0.92	0.0029	-0.102
0.0100	7.30	101	275	50.1%	0.10	0.0024	-0.099	485	112.00	121.70	61	93	41.6%	-0.93	0.0028	-0.098
0.2700	5.85	93	2,003	49.2%	0.09	0.0023	-0.096	490	116.60	126.60	72	517		-0.93	0.0026	-0.094
0.2200	5.80	106	229	50.3%	0.09	0.0022	-0.092	495	121.45	131.45	16	9		-0.94	0.0025	-0.090
0.2000	2.55	867	19.5K	43.6%	0.08	0.0020	-0.089	500	126.70	136.40	3	5,453		-0.95	0.0024	-0.087
0.3000	5.65	6	224	52.7%	0.08	0.0019	-0.086	505	131.35	141.30				-0.95	0.0022	-0.084
0.1100	5.60	51	3,799	53.4%	0.07	0.0018	-0.084	510	136.25	146.25		383		-0.96	0.0022	-0.083
0.2000	5.55	22	113	54.7%	0.07	0.0017	-0.081	515	141.25	151.20				-0.96	0.0021	-0.081
0.1600	5.50	206	2,461	55.7%	0.06	0.0016	-0.079	520	146.45	156.15		270		-0.96	0.0020	-0.079
0.2400	5.45	13	189	56.9%	0.06	0.0016	-0.076	525	151.15	161.10				-0.97	0.0020	-0.077
0.1300	5.45	37	2,562	57.8%	0.06	0.0015	-0.074	530	156.15	166.10		1		-0.97	0.0019	-0.075
0.1900	5.40	4	159	59.0%	0.06	0.0014	-0.072	535	161.10	171.05				-0.97	0.0018	-0.070
0.1000	5.35	55	4,854	59.8%	0.05	0.0013	-0.070	540	166.10	176.05				-0.98	0.0017	-0.065
0.1500	5.35	24	98	61.0%	0.05	0.0013	-0.069	545	171.10	181.05				-0.98	0.0016	-0.061
0.1200	5.30	169	10.5K	61.9%	0.05	0.0012	-0.067	550	176.35	186.05		130		-0.98	0.0014	-0.060

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