TSLA cadena de opciones Tesla, Inc.

Vencimiento Cboe delayed options data · a fecha de 03:38 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±21.0% (281.80–431.90) · ATM IV 43.6% · P/C interés abierto 0.47

CALLS								Strike	PUTS
Bid	Preguntar	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	Preguntar	Vol	OI	IV	Δ	Γ	Θ
176.90	184.15		488	47.4%	0.98	0.0003	0.000	180	0.7900	0.9200		3,210	59.1%	-0.02	0.0003	-0.019
171.70	179.40		176	48.8%	0.98	0.0004	0.000	185	0.8100	1.09		586	58.1%	-0.02	0.0004	-0.021
167.50	174.30		386	48.7%	0.98	0.0004	0.000	190	0.9400	1.09		2,298	56.7%	-0.02	0.0004	-0.022
162.90	169.05		276	46.8%	0.98	0.0004	0.000	195	1.07	1.18	1	3,422	55.6%	-0.02	0.0004	-0.024
160.40	162.65	1	4,431	51.0%	0.98	0.0005	0.000	200	1.05	1.30	65	9,920	54.7%	-0.03	0.0005	-0.025
153.45	159.40		237	47.2%	0.97	0.0006	0.000	205	1.30	1.46		999	53.6%	-0.03	0.0006	-0.027
150.45	154.25		999	52.3%	0.97	0.0006	0.000	210	1.48	1.62	2	5,388	52.8%	-0.03	0.0006	-0.029
144.65	149.85		287	49.3%	0.97	0.0007	0.000	215	1.65	1.90		641	52.2%	-0.04	0.0007	-0.032
141.40	144.50		1,359	51.1%	0.96	0.0008	0.000	220	1.82	2.02	18	4,151	51.3%	-0.04	0.0008	-0.034
136.15	139.40		467	47.8%	0.96	0.0008	0.000	225	2.10	2.29	6	1,096	50.5%	-0.04	0.0008	-0.037
132.55	134.65		841	49.6%	0.95	0.0009	-0.003	230	2.39	2.54	6	6,959	49.8%	-0.05	0.0010	-0.040
128.05	130.25		338	49.7%	0.95	0.0010	-0.008	235	2.69	2.88	14	2,826	49.3%	-0.06	0.0010	-0.043
123.65	125.30		1,743	48.7%	0.94	0.0011	-0.013	240	3.05	3.25	8	5,669	48.7%	-0.06	0.0012	-0.047
118.00	121.85	6	570	48.0%	0.93	0.0013	-0.018	245	3.35	3.65	61	3,163	48.2%	-0.07	0.0013	-0.051
114.55	116.40	15	3,093	47.5%	0.92	0.0014	-0.023	250	3.70	4.30	80	11.1K	47.7%	-0.08	0.0014	-0.054
105.95	107.40		1,749	46.7%	0.91	0.0016	-0.034	260	4.90	5.15	17	6,084	46.7%	-0.10	0.0017	-0.063
97.85	99.10	1	2,936	46.6%	0.88	0.0019	-0.045	270	6.25	6.50	72	6,794	46.0%	-0.12	0.0020	-0.072
89.60	92.50	100	2,500	45.5%	0.86	0.0022	-0.057	280	7.95	8.20	20	10.7K	45.5%	-0.14	0.0023	-0.081
81.80	84.70	32	953	45.0%	0.83	0.0026	-0.069	290	9.85	10.25	37	4,326	45.0%	-0.17	0.0026	-0.090
74.45	75.15	636	11.5K	44.7%	0.80	0.0029	-0.080	300	12.40	12.60	126	24.6K	44.6%	-0.20	0.0029	-0.099
67.30	69.55	525	4,588	44.3%	0.77	0.0032	-0.091	310	15.05	15.45	16	5,378	44.2%	-0.24	0.0033	-0.108
60.75	61.75	11	2,998	44.0%	0.73	0.0034	-0.101	320	18.35	18.75	39	5,504	44.0%	-0.28	0.0035	-0.116
54.55	55.50	12	3,434	43.8%	0.69	0.0037	-0.110	330	21.25	23.50	480	8,604	43.8%	-0.32	0.0038	-0.122
48.90	51.50	69	1,948	43.7%	0.65	0.0039	-0.117	340	25.30	26.75	44	4,254	43.6%	-0.36	0.0040	-0.128
43.50	44.30	478	11.6K	43.6%	0.61	0.0040	-0.123	350	30.85	31.45	54	11.6K	43.6%	-0.40	0.0042	-0.131
39.05	39.50	372	4,711	43.6%	0.57	0.0041	-0.128	360	34.90	36.65	43	9,757	43.6%	-0.44	0.0043	-0.134
34.75	35.20	1,902	3,627	43.6%	0.53	0.0042	-0.131	370	40.45	43.85	16	4,115	43.6%	-0.48	0.0044	-0.135
30.85	31.25	3,681	5,027	43.7%	0.49	0.0042	-0.132	380	46.50	48.35	27	5,948	43.7%	-0.53	0.0044	-0.134
27.40	27.80	67	3,971	43.8%	0.45	0.0041	-0.132	390	52.75	56.65	5	5,473	43.8%	-0.57	0.0044	-0.132
22.95	24.70	717	36.1K	43.9%	0.41	0.0041	-0.131	400	59.55	61.85	21	10.7K	44.0%	-0.60	0.0043	-0.129
21.55	21.95	93	4,108	44.1%	0.38	0.0040	-0.129	410	68.60	69.35		3,522	44.3%	-0.64	0.0042	-0.125
19.00	19.50	117	9,627	44.3%	0.35	0.0038	-0.127	420	76.20	77.05		2,840	44.6%	-0.68	0.0041	-0.120
17.00	17.40	105	4,889	44.6%	0.32	0.0037	-0.123	430	82.45	84.95	1	3,407	44.8%	-0.71	0.0040	-0.115
15.10	15.50	210	8,704	44.8%	0.29	0.0035	-0.119	440	92.25	93.20		3,067	45.2%	-0.74	0.0038	-0.109
13.45	13.80	376	15.7K	45.1%	0.26	0.0033	-0.114	450	100.60	101.65		2,827	45.5%	-0.77	0.0037	-0.103
11.95	12.30	179	7,867	45.4%	0.24	0.0031	-0.110	460	109.10	110.25		1,949	45.6%	-0.79	0.0035	-0.096
10.70	10.95	56	2,916	45.7%	0.22	0.0030	-0.105	470	117.95	119.10		867	46.0%	-0.82	0.0033	-0.089
9.50	9.85	174	5,130	46.0%	0.20	0.0028	-0.100	480	126.70	128.20		2,136	46.3%	-0.84	0.0032	-0.082
8.55	8.85	129	3,087	46.4%	0.18	0.0026	-0.095	490	134.60	137.60		536	45.6%	-0.86	0.0030	-0.075
7.70	8.00	574	27.6K	46.8%	0.17	0.0024	-0.091	500	145.05	146.65		2,210	47.1%	-0.88	0.0028	-0.069
6.90	7.25	377	4,083	47.1%	0.15	0.0023	-0.086	510	153.05	157.40		610	47.4%	-0.89	0.0027	-0.062
6.25	6.45	372	5,519	47.5%	0.14	0.0021	-0.082	520	162.60	166.85		689	47.8%	-0.91	0.0025	-0.055
5.65	5.95	81	3,248	47.9%	0.13	0.0020	-0.078	530	172.05	177.70		381	50.0%	-0.92	0.0024	-0.049

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Jan 15, 2027

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

TSLA cadena de opciones Tesla, Inc.

Sonrisa de volatilidad — Jan 15, 2027

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía