TSLA optieketen Tesla, Inc.
Cboe delayed options data · per 15:03 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±27.2% (276.25–483.00) · ATM IV 46.6% · P/C open interest 1.43
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 192.70 | 198.20 | 43 | 48.7% | 0.97 | 0.0004 | 0.000 | 190 | 1.80 | 2.06 | 292 | 57.0% | -0.03 | 0.0004 | -0.024 | ||
| 188.00 | 193.30 | 19 | 47.8% | 0.97 | 0.0004 | 0.000 | 195 | 2.00 | 2.26 | 602 | 56.2% | -0.03 | 0.0004 | -0.026 | ||
| 183.30 | 188.65 | 1 | 2,104 | 47.9% | 0.97 | 0.0005 | 0.000 | 200 | 2.21 | 2.39 | 4 | 7,908 | 55.3% | -0.03 | 0.0005 | -0.028 |
| 174.05 | 179.40 | 19 | 48.1% | 0.96 | 0.0006 | -0.005 | 210 | 2.58 | 2.97 | 1 | 684 | 53.8% | -0.04 | 0.0006 | -0.032 | |
| 166.20 | 170.30 | 48 | 50.7% | 0.95 | 0.0007 | -0.011 | 220 | 3.35 | 3.50 | 1 | 709 | 52.8% | -0.05 | 0.0007 | -0.037 | |
| 156.45 | 160.80 | 27 | 47.8% | 0.94 | 0.0008 | -0.018 | 230 | 3.85 | 4.40 | 825 | 51.6% | -0.06 | 0.0008 | -0.042 | ||
| 149.40 | 152.55 | 70 | 51.0% | 0.93 | 0.0009 | -0.025 | 240 | 4.90 | 5.35 | 1,785 | 50.9% | -0.07 | 0.0010 | -0.048 | ||
| 141.50 | 142.90 | 7 | 446 | 50.1% | 0.92 | 0.0011 | -0.032 | 250 | 6.00 | 6.45 | 16 | 2,719 | 50.1% | -0.08 | 0.0011 | -0.054 |
| 132.95 | 134.50 | 1 | 116 | 49.4% | 0.90 | 0.0013 | -0.040 | 260 | 7.40 | 7.70 | 46 | 3,219 | 49.5% | -0.10 | 0.0013 | -0.060 |
| 123.90 | 126.85 | 1 | 271 | 48.4% | 0.89 | 0.0014 | -0.048 | 270 | 8.90 | 9.30 | 27 | 3,545 | 48.9% | -0.12 | 0.0014 | -0.067 |
| 116.80 | 118.35 | 9 | 905 | 48.4% | 0.87 | 0.0016 | -0.056 | 280 | 10.75 | 11.10 | 4 | 6,031 | 48.4% | -0.14 | 0.0016 | -0.074 |
| 109.25 | 110.55 | 1 | 139 | 47.8% | 0.84 | 0.0018 | -0.065 | 290 | 12.90 | 13.25 | 19 | 2,824 | 48.0% | -0.16 | 0.0018 | -0.081 |
| 105.50 | 106.85 | 19 | 570 | 47.6% | 0.83 | 0.0019 | -0.069 | 295 | 13.95 | 14.55 | 12 | 769 | 47.8% | -0.17 | 0.0019 | -0.085 |
| 101.85 | 103.10 | 80 | 752 | 47.4% | 0.82 | 0.0020 | -0.073 | 300 | 15.35 | 15.70 | 37 | 5,770 | 47.7% | -0.18 | 0.0020 | -0.088 |
| 97.55 | 100.50 | 1 | 131 | 47.6% | 0.81 | 0.0020 | -0.077 | 305 | 16.55 | 17.25 | 2 | 458 | 47.6% | -0.19 | 0.0021 | -0.091 |
| 94.80 | 96.20 | 8 | 1,015 | 47.2% | 0.80 | 0.0021 | -0.081 | 310 | 17.95 | 18.50 | 5 | 958 | 47.3% | -0.21 | 0.0022 | -0.095 |
| 90.95 | 93.35 | 1 | 126 | 47.2% | 0.78 | 0.0022 | -0.084 | 315 | 19.55 | 20.15 | 6 | 396 | 47.3% | -0.22 | 0.0023 | -0.098 |
| 88.05 | 89.25 | 14 | 1,095 | 46.9% | 0.77 | 0.0023 | -0.088 | 320 | 21.20 | 21.60 | 59 | 2,828 | 47.2% | -0.23 | 0.0024 | -0.101 |
| 84.15 | 86.20 | 116 | 46.5% | 0.76 | 0.0024 | -0.091 | 325 | 22.80 | 23.55 | 1 | 356 | 47.2% | -0.25 | 0.0024 | -0.104 | |
| 81.70 | 83.20 | 29 | 652 | 46.9% | 0.74 | 0.0025 | -0.095 | 330 | 24.60 | 25.10 | 1 | 4,475 | 47.0% | -0.26 | 0.0025 | -0.107 |
| 78.00 | 80.60 | 2 | 674 | 46.7% | 0.73 | 0.0025 | -0.098 | 335 | 26.50 | 26.95 | 550 | 46.9% | -0.28 | 0.0026 | -0.110 | |
| 75.05 | 76.90 | 6 | 1,453 | 46.3% | 0.72 | 0.0026 | -0.101 | 340 | 28.30 | 28.90 | 6 | 3,873 | 46.7% | -0.29 | 0.0027 | -0.112 |
| 72.25 | 74.05 | 2 | 204 | 46.3% | 0.70 | 0.0027 | -0.104 | 345 | 30.40 | 31.00 | 1 | 268 | 46.8% | -0.31 | 0.0028 | -0.115 |
| 70.35 | 71.00 | 157 | 3,909 | 46.5% | 0.69 | 0.0027 | -0.107 | 350 | 32.60 | 33.10 | 49 | 6,576 | 46.8% | -0.32 | 0.0028 | -0.117 |
| 67.45 | 68.55 | 14 | 467 | 46.6% | 0.67 | 0.0028 | -0.110 | 355 | 34.75 | 35.40 | 1 | 210 | 46.7% | -0.34 | 0.0029 | -0.119 |
| 64.75 | 65.95 | 49 | 754 | 46.5% | 0.66 | 0.0028 | -0.112 | 360 | 37.20 | 37.60 | 19 | 1,786 | 46.7% | -0.35 | 0.0029 | -0.121 |
| 62.35 | 63.45 | 7 | 232 | 46.6% | 0.64 | 0.0029 | -0.114 | 365 | 39.55 | 40.65 | 4 | 129 | 47.0% | -0.37 | 0.0030 | -0.123 |
| 60.05 | 60.95 | 49 | 1,223 | 46.7% | 0.63 | 0.0029 | -0.116 | 370 | 42.10 | 42.55 | 3 | 2,215 | 46.7% | -0.38 | 0.0030 | -0.124 |
| 57.70 | 58.50 | 22 | 2,779 | 46.6% | 0.61 | 0.0029 | -0.118 | 375 | 44.60 | 45.15 | 17 | 2,947 | 46.7% | -0.40 | 0.0031 | -0.126 |
| 55.40 | 56.25 | 63 | 1,446 | 46.6% | 0.60 | 0.0030 | -0.120 | 380 | 47.30 | 47.80 | 12 | 2,001 | 46.7% | -0.41 | 0.0031 | -0.127 |
| 53.40 | 54.00 | 2 | 2,272 | 46.7% | 0.58 | 0.0030 | -0.121 | 385 | 50.10 | 50.55 | 6 | 2,264 | 46.7% | -0.43 | 0.0031 | -0.128 |
| 51.30 | 51.90 | 4 | 1,017 | 46.7% | 0.57 | 0.0030 | -0.122 | 390 | 53.00 | 53.40 | 1 | 1,898 | 46.8% | -0.45 | 0.0032 | -0.129 |
| 49.20 | 49.85 | 6 | 169 | 46.7% | 0.55 | 0.0030 | -0.124 | 395 | 55.65 | 57.05 | 1 | 69 | 47.0% | -0.46 | 0.0032 | -0.130 |
| 47.30 | 47.90 | 246 | 3,510 | 46.7% | 0.54 | 0.0030 | -0.125 | 400 | 58.80 | 59.30 | 17 | 2,829 | 46.8% | -0.48 | 0.0032 | -0.130 |
| 45.30 | 46.00 | 9 | 132 | 46.7% | 0.53 | 0.0030 | -0.125 | 405 | 61.35 | 63.15 | 97 | 46.9% | -0.49 | 0.0032 | -0.130 | |
| 43.65 | 44.25 | 10 | 1,922 | 46.9% | 0.51 | 0.0031 | -0.126 | 410 | 65.05 | 65.55 | 30 | 970 | 46.9% | -0.51 | 0.0032 | -0.131 |
| 41.75 | 42.60 | 21 | 189 | 46.9% | 0.50 | 0.0030 | -0.126 | 415 | 67.90 | 69.25 | 1 | 20 | 47.0% | -0.52 | 0.0032 | -0.131 |
| 40.20 | 40.75 | 159 | 1,677 | 46.9% | 0.48 | 0.0030 | -0.127 | 420 | 71.35 | 72.20 | 32 | 1,066 | 46.9% | -0.53 | 0.0032 | -0.131 |
| 38.60 | 39.25 | 3 | 495 | 47.0% | 0.47 | 0.0030 | -0.127 | 425 | 74.85 | 76.25 | 9 | 47.3% | -0.55 | 0.0032 | -0.130 | |
| 37.05 | 37.60 | 31 | 688 | 47.0% | 0.46 | 0.0030 | -0.127 | 430 | 78.30 | 79.70 | 430 | 47.4% | -0.56 | 0.0032 | -0.130 | |
| 35.60 | 36.25 | 17 | 324 | 47.1% | 0.44 | 0.0030 | -0.127 | 435 | 81.00 | 83.25 | 1 | 10 | 47.1% | -0.58 | 0.0032 | -0.129 |
| 34.20 | 34.65 | 87 | 1,143 | 47.1% | 0.43 | 0.0030 | -0.126 | 440 | 85.40 | 86.80 | 834 | 47.6% | -0.59 | 0.0032 | -0.129 | |
| 32.80 | 33.35 | 24 | 425 | 47.2% | 0.42 | 0.0030 | -0.126 | 445 | 88.20 | 90.45 | 1 | 4 | 47.2% | -0.60 | 0.0032 | -0.128 |
| 31.55 | 32.00 | 118 | 4,547 | 47.3% | 0.41 | 0.0029 | -0.125 | 450 | 92.75 | 94.15 | 401 | 47.8% | -0.62 | 0.0032 | -0.127 | |
| 30.05 | 30.90 | 8 | 149 | 47.3% | 0.40 | 0.0029 | -0.125 | 455 | 95.60 | 97.95 | 1 | 47.4% | -0.63 | 0.0032 | -0.126 | |
| 29.05 | 29.55 | 9 | 1,134 | 47.4% | 0.38 | 0.0029 | -0.124 | 460 | 99.45 | 101.75 | 290 | 47.5% | -0.64 | 0.0031 | -0.125 | |
| 27.75 | 28.55 | 90 | 47.5% | 0.37 | 0.0028 | -0.123 | 465 | 103.25 | 105.60 | 24 | 47.5% | -0.66 | 0.0031 | -0.123 | ||
| 26.80 | 27.35 | 21 | 1,179 | 47.6% | 0.36 | 0.0028 | -0.122 | 470 | 107.15 | 109.55 | 190 | 47.6% | -0.67 | 0.0031 | -0.122 | |
| 25.60 | 26.35 | 4 | 110 | 47.6% | 0.35 | 0.0028 | -0.121 | 475 | 111.15 | 113.50 | 8 | 47.7% | -0.68 | 0.0031 | -0.121 | |
| 24.75 | 25.40 | 28 | 1,152 | 47.9% | 0.34 | 0.0027 | -0.120 | 480 | 115.85 | 118.15 | 1 | 133 | 48.5% | -0.69 | 0.0030 | -0.119 |
| 23.65 | 24.30 | 3 | 124 | 47.8% | 0.33 | 0.0027 | -0.119 | 485 | 119.90 | 121.25 | 3 | 10 | 48.1% | -0.70 | 0.0030 | -0.118 |
| 22.85 | 23.50 | 117 | 704 | 48.0% | 0.32 | 0.0027 | -0.118 | 490 | 123.80 | 125.30 | 3 | 270 | 48.1% | -0.71 | 0.0030 | -0.117 |
| 21.85 | 22.50 | 78 | 48.0% | 0.31 | 0.0026 | -0.117 | 495 | 127.00 | 130.45 | 6 | 48.2% | -0.72 | 0.0029 | -0.115 | ||
| 21.35 | 21.60 | 218 | 4,741 | 48.2% | 0.30 | 0.0026 | -0.115 | 500 | 132.35 | 134.50 | 2 | 332 | 48.9% | -0.73 | 0.0029 | -0.113 |
| 19.40 | 20.05 | 9 | 580 | 48.2% | 0.28 | 0.0025 | -0.113 | 510 | 140.55 | 143.15 | 74 | 49.1% | -0.75 | 0.0028 | -0.110 | |
| 18.05 | 18.55 | 129 | 1,694 | 48.5% | 0.27 | 0.0024 | -0.110 | 520 | 148.05 | 151.75 | 23 | 48.6% | -0.77 | 0.0028 | -0.106 | |
| 16.75 | 17.20 | 1,161 | 48.7% | 0.25 | 0.0023 | -0.107 | 530 | 157.25 | 160.50 | 38 | 49.1% | -0.79 | 0.0027 | -0.103 | ||
| 15.55 | 16.00 | 5 | 669 | 48.9% | 0.24 | 0.0022 | -0.104 | 540 | 166.15 | 169.40 | 1 | 8 | 49.3% | -0.81 | 0.0026 | -0.099 |
| 14.40 | 14.90 | 52 | 1,643 | 49.1% | 0.22 | 0.0022 | -0.101 | 550 | 176.10 | 178.40 | 85 | 50.2% | -0.82 | 0.0026 | -0.095 | |
| 13.35 | 13.90 | 5 | 646 | 49.4% | 0.21 | 0.0021 | -0.098 | 560 | 183.95 | 187.45 | 1 | 10 | 49.4% | -0.84 | 0.0025 | -0.091 |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs