TSLA cadeia de opções Tesla, Inc.

Expiração Cboe delayed options data · em 06:43 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±21.7% (288.77–449.12) · IV ATM 42.4% · P/C open interest 1.31

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
184.30	190.80		99	53.3%	0.98	0.0003	0.000	185	0.5300	1.04	14	3,879	55.3%	-0.02	0.0003	-0.017
179.55	186.00		52	53.0%	0.98	0.0003	0.000	190	0.8000	1.14	24	337	55.3%	-0.02	0.0003	-0.019
174.80	181.20		19	52.5%	0.98	0.0004	0.000	195	0.8100	1.27	22	1,158	54.0%	-0.02	0.0004	-0.020
170.05	176.45	2	2,395	52.0%	0.98	0.0004	0.000	200	0.9000	1.42		9,327	53.2%	-0.02	0.0004	-0.022
160.00	166.95	1	20	48.7%	0.97	0.0005	-0.001	210	1.37	1.74		778	52.3%	-0.03	0.0005	-0.026
150.60	156.50		47	44.3%	0.96	0.0007	-0.007	220	1.64	2.13	2	728	50.5%	-0.04	0.0007	-0.031
141.45	148.10		26	47.3%	0.96	0.0008	-0.014	230	2.15	2.69	11	972	49.4%	-0.05	0.0008	-0.036
133.40	137.85	1	108	46.7%	0.94	0.0010	-0.021	240	2.75	3.35	3	2,150	48.3%	-0.06	0.0010	-0.042
124.90	128.55	28	447	46.4%	0.93	0.0012	-0.030	250	3.55	3.95	80	5,189	47.1%	-0.07	0.0012	-0.049
115.75	119.90	4	119	45.5%	0.92	0.0014	-0.038	260	4.45	5.10	6	3,307	46.4%	-0.09	0.0014	-0.057
108.05	110.45		275	45.0%	0.90	0.0016	-0.048	270	5.80	6.75	20	4,650	46.3%	-0.10	0.0017	-0.065
99.25	102.60		877	44.5%	0.88	0.0019	-0.057	280	7.40	7.90	65	7,783	45.4%	-0.13	0.0020	-0.073
91.20	94.65		121	44.1%	0.85	0.0022	-0.067	290	9.20	9.65	16	3,927	44.7%	-0.15	0.0022	-0.082
87.25	90.80		570	43.9%	0.84	0.0023	-0.072	295	10.25	10.80	30	1,316	44.7%	-0.17	0.0024	-0.086
83.75	86.65	131	852	43.6%	0.82	0.0025	-0.077	300	11.40	11.90	132	10.2K	44.4%	-0.18	0.0025	-0.090
79.70	83.35		122	43.5%	0.81	0.0026	-0.082	305	12.55	13.15	4	1,437	44.2%	-0.19	0.0027	-0.094
77.35	79.20	1	1,044	43.6%	0.79	0.0027	-0.086	310	13.80	14.45	25	1,973	44.0%	-0.21	0.0028	-0.099
73.75	75.85	25	137	43.8%	0.78	0.0029	-0.091	315	15.25	15.85	3	1,145	43.9%	-0.23	0.0029	-0.102
69.55	72.25	19	1,117	43.0%	0.76	0.0030	-0.095	320	16.75	17.35	126	3,418	43.7%	-0.24	0.0031	-0.106
65.75	69.50	2	116	42.9%	0.74	0.0031	-0.099	325	18.35	18.90	10	1,743	43.5%	-0.26	0.0032	-0.110
63.05	65.65	9	807	42.8%	0.73	0.0032	-0.103	330	20.00	20.60	35	5,032	43.4%	-0.28	0.0033	-0.113
59.35	63.15	3	579	42.7%	0.71	0.0033	-0.107	335	21.85	22.40	100	1,353	43.2%	-0.30	0.0034	-0.116
56.35	59.10	23	1,444	42.0%	0.69	0.0034	-0.110	340	23.70	24.25	36	4,387	43.1%	-0.32	0.0036	-0.119
53.40	57.20	2	263	42.5%	0.67	0.0035	-0.113	345	25.65	26.35	32	845	43.0%	-0.33	0.0037	-0.122
51.75	53.30	97	4,112	42.5%	0.65	0.0036	-0.116	350	27.85	28.50	27	7,453	42.9%	-0.35	0.0038	-0.124
48.90	50.55	98	563	42.3%	0.64	0.0037	-0.119	355	30.00	30.75	51	616	42.8%	-0.37	0.0038	-0.127
45.95	47.50	590	1,093	41.8%	0.62	0.0038	-0.121	360	32.40	33.05	175	3,235	42.7%	-0.39	0.0039	-0.128
44.30	45.35	128	283	42.4%	0.60	0.0038	-0.123	365	34.75	35.55	6	986	42.6%	-0.41	0.0040	-0.130
42.00	42.85	79	1,746	42.3%	0.58	0.0039	-0.124	370	37.40	38.10	9	2,215	42.5%	-0.43	0.0040	-0.131
39.70	40.50	20	2,803	42.2%	0.56	0.0039	-0.126	375	40.10	40.45	8	3,304	42.3%	-0.45	0.0041	-0.132
37.50	38.30	60	1,950	42.2%	0.54	0.0040	-0.126	380	42.70	43.30	78	2,055	42.3%	-0.47	0.0042	-0.132
35.35	36.20	44	3,421	42.1%	0.52	0.0040	-0.127	385	45.60	46.40	4	3,351	42.4%	-0.49	0.0042	-0.132
33.40	34.30	133	1,320	42.1%	0.50	0.0040	-0.127	390	48.55	49.40	25	2,121	42.3%	-0.51	0.0042	-0.132
31.50	32.30	16	595	42.1%	0.48	0.0040	-0.127	395	51.60	52.50		285	42.3%	-0.53	0.0042	-0.132
29.70	30.45	272	4,759	42.0%	0.46	0.0040	-0.127	400	54.75	55.65	79	3,364	42.3%	-0.55	0.0042	-0.131
27.95	28.80	37	1,536	42.1%	0.45	0.0040	-0.126	405	58.00	58.95	12	346	42.2%	-0.57	0.0042	-0.130
26.50	27.05	228	2,499	42.1%	0.43	0.0039	-0.126	410	61.30	62.35	1	1,061	42.3%	-0.59	0.0042	-0.129
24.80	25.45	49	627	42.0%	0.41	0.0039	-0.124	415	64.70	65.80		179	42.2%	-0.61	0.0042	-0.128
23.30	24.00	86	2,182	42.0%	0.39	0.0038	-0.123	420	67.65	70.45	5	1,231	42.4%	-0.63	0.0042	-0.126
21.90	22.60	15	797	42.0%	0.38	0.0038	-0.122	425	70.65	74.80		106	42.4%	-0.65	0.0041	-0.124
20.55	21.30	102	1,278	42.0%	0.36	0.0037	-0.120	430	74.35	78.50	4	402	42.5%	-0.67	0.0041	-0.122
19.35	20.00	56	676	42.0%	0.34	0.0037	-0.118	435	78.15	82.30		132	42.5%	-0.68	0.0040	-0.120
18.35	18.85	35	1,709	42.1%	0.33	0.0036	-0.116	440	82.00	86.20		911	42.6%	-0.70	0.0040	-0.118
17.00	17.70	102	595	41.9%	0.31	0.0036	-0.114	445	86.05	90.15		12	42.7%	-0.72	0.0039	-0.116
16.15	16.55	1,311	6,107	42.0%	0.30	0.0035	-0.112	450	90.00	94.20		430	42.7%	-0.73	0.0039	-0.113
15.05	15.70	47	325	42.1%	0.29	0.0034	-0.110	455	94.10	98.25		36	42.8%	-0.75	0.0038	-0.110
14.10	14.80	120	1,534	42.1%	0.27	0.0033	-0.107	460	98.25	102.40		276	42.8%	-0.76	0.0037	-0.108
13.25	13.85	7	378	42.1%	0.26	0.0032	-0.105	465	102.45	106.60		38	42.9%	-0.78	0.0037	-0.105
12.45	13.05	2	1,340	42.2%	0.25	0.0032	-0.102	470	106.75	110.85		191	43.0%	-0.79	0.0036	-0.102
11.70	12.30	28	304	42.2%	0.24	0.0031	-0.100	475	111.10	115.15		10	43.1%	-0.80	0.0035	-0.099
10.90	11.55	153	1,528	42.2%	0.22	0.0030	-0.097	480	115.50	119.55		116	43.2%	-0.82	0.0035	-0.097
10.30	10.75	26	267	42.2%	0.21	0.0029	-0.094	485	119.95	123.95		12	43.4%	-0.83	0.0034	-0.094
9.60	10.25	31	885	42.3%	0.20	0.0028	-0.092	490	124.45	128.40		266	43.5%	-0.84	0.0033	-0.091
9.00	9.65	9	322	42.4%	0.19	0.0027	-0.089	495	128.95	132.90	7	6	43.6%	-0.85	0.0032	-0.088
8.70	9.00	359	14.5K	42.5%	0.18	0.0026	-0.086	500	133.70	137.25	8	338	43.8%	-0.86	0.0032	-0.086
7.45	8.05	20	889	42.6%	0.17	0.0025	-0.081	510	142.85	146.60	2	92	44.1%	-0.89	0.0030	-0.081
6.70	7.15	44	1,466	42.9%	0.15	0.0023	-0.076	520	150.55	157.60		34	44.5%	-0.91	0.0029	-0.074
5.95	6.40	3	1,232	43.1%	0.14	0.0021	-0.072	530	160.05	167.00	2	39	44.8%	-0.92	0.0028	-0.067
5.15	5.70	14	1,153	43.1%	0.12	0.0020	-0.067	540	169.65	176.60	2	18	45.3%	-0.94	0.0027	-0.059
4.55	5.10	91	2,689	43.3%	0.11	0.0018	-0.063	550	179.35	186.35		81	46.0%	-0.96	0.0026	-0.060

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Mar 19, 2027

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

TSLA cadeia de opções Tesla, Inc.

Sorriso de volatilidade — Mar 19, 2027

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo