TSLA cadeia de opções Tesla, Inc.

Expiração Cboe delayed options data · em 14:05 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 ±21.8% (286.42–445.96) · IV ATM 42.6% · 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
183.20	188.40		99	55.3%	0.99	0.0003	0.000	185	0.3700	1.26		3,874	55.5%	-0.02	0.0003	-0.016
178.45	183.60		52	54.7%	0.98	0.0003	0.000	190	0.8000	1.37	6	348	56.2%	-0.02	0.0003	-0.018
173.65	178.85		19	54.0%	0.98	0.0004	-0.001	195	0.5700	1.52	6	1,164	53.9%	-0.02	0.0004	-0.019
168.80	173.75		2,395	51.5%	0.98	0.0004	-0.004	200	0.7400	1.62		9,327	53.1%	-0.02	0.0004	-0.021
159.40	164.60		20	51.8%	0.97	0.0005	-0.009	210	1.01	2.05		778	51.9%	-0.03	0.0005	-0.025
150.00	155.25		47	50.6%	0.96	0.0007	-0.015	220	1.51	2.00		728	49.6%	-0.04	0.0007	-0.030
141.00	145.25		26	48.5%	0.96	0.0008	-0.021	230	2.13	2.68		981	49.1%	-0.05	0.0008	-0.036
131.85	136.00	1	108	47.4%	0.94	0.0010	-0.028	240	2.52	3.80		2,149	48.5%	-0.06	0.0010	-0.042
122.90	126.50		448	45.8%	0.93	0.0012	-0.036	250	3.65	4.10	2	5,201	47.1%	-0.07	0.0012	-0.050
114.10	117.70		117	45.2%	0.91	0.0014	-0.045	260	4.55	5.15		3,306	46.2%	-0.09	0.0015	-0.057
105.65	109.10		275	44.8%	0.89	0.0017	-0.054	270	5.55	7.00		4,636	45.9%	-0.11	0.0017	-0.066
97.70	101.10		877	44.9%	0.87	0.0020	-0.064	280	7.65	8.05		7,769	45.4%	-0.13	0.0020	-0.074
89.65	93.15		121	44.4%	0.85	0.0022	-0.073	290	9.50	9.90		3,930	44.8%	-0.16	0.0023	-0.083
85.90	88.80		570	43.9%	0.83	0.0024	-0.078	295	10.50	11.00		1,332	44.6%	-0.17	0.0024	-0.088
82.25	84.90		866	43.7%	0.82	0.0025	-0.083	300	11.70	12.20	35	10.2K	44.5%	-0.18	0.0026	-0.092
78.25	81.40		122	43.4%	0.80	0.0027	-0.087	305	12.95	13.50		1,438	44.4%	-0.20	0.0027	-0.096
74.65	77.85		1,044	43.3%	0.79	0.0028	-0.092	310	14.25	14.85		1,987	44.1%	-0.22	0.0029	-0.100
71.75	74.35		121	43.6%	0.77	0.0029	-0.096	315	15.70	16.25	4	1,146	44.0%	-0.23	0.0030	-0.104
68.35	70.95		1,126	43.4%	0.76	0.0031	-0.100	320	17.20	17.80		3,428	43.8%	-0.25	0.0031	-0.108
64.50	67.70	1	116	43.0%	0.74	0.0032	-0.104	325	18.85	19.40		1,746	43.6%	-0.27	0.0033	-0.112
62.00	64.30	3	804	43.2%	0.72	0.0033	-0.108	330	20.55	21.20		5,033	43.5%	-0.28	0.0034	-0.115
58.95	61.15	3	580	43.0%	0.70	0.0034	-0.111	335	22.40	23.05		1,436	43.4%	-0.30	0.0035	-0.118
55.95	58.10	4	1,447	42.9%	0.68	0.0035	-0.114	340	24.35	25.00		4,393	43.2%	-0.32	0.0036	-0.121
53.15	55.25	3	263	42.9%	0.67	0.0036	-0.117	345	26.35	27.05		855	43.1%	-0.34	0.0037	-0.124
50.70	52.40	5	4,128	42.9%	0.65	0.0037	-0.120	350	28.55	29.15	3	7,446	43.0%	-0.36	0.0038	-0.127
47.65	49.80	5	550	42.6%	0.63	0.0038	-0.122	355	30.80	31.50		610	42.9%	-0.38	0.0039	-0.129
45.40	46.80	4	1,138	42.5%	0.61	0.0038	-0.124	360	33.15	33.85		3,289	42.8%	-0.40	0.0040	-0.130
43.30	44.25	5	326	42.6%	0.59	0.0039	-0.126	365	35.65	36.35		986	42.7%	-0.42	0.0040	-0.132
40.95	41.90	3	1,755	42.5%	0.57	0.0039	-0.127	370	38.20	38.95	6	2,211	42.6%	-0.44	0.0041	-0.133
38.70	39.75	3	2,801	42.6%	0.55	0.0040	-0.128	375	40.85	41.65	1	3,304	42.5%	-0.46	0.0041	-0.134
36.55	37.50	6	1,915	42.5%	0.53	0.0040	-0.129	380	43.65	44.50	28	2,056	42.5%	-0.48	0.0042	-0.135
34.40	35.45	5	3,435	42.4%	0.51	0.0040	-0.129	385	46.50	47.45	6	3,353	42.4%	-0.50	0.0042	-0.135
32.45	33.35	9	1,348	42.3%	0.49	0.0040	-0.129	390	49.55	50.40	4	2,096	42.4%	-0.52	0.0042	-0.135
30.60	31.65	3	598	42.4%	0.47	0.0040	-0.129	395	52.50	53.65		285	42.3%	-0.54	0.0042	-0.134
28.90	29.60	7	4,673	42.2%	0.46	0.0040	-0.128	400	55.80	56.80	4	3,439	42.3%	-0.56	0.0042	-0.134
27.15	27.90	2	1,551	42.2%	0.44	0.0040	-0.128	405	59.10	60.15	1	343	42.3%	-0.58	0.0042	-0.133
25.55	26.30	7	2,426	42.2%	0.42	0.0039	-0.127	410	62.55	63.55		1,060	42.3%	-0.60	0.0042	-0.132
24.00	24.80		642	42.1%	0.40	0.0039	-0.126	415	65.70	67.80		179	42.5%	-0.62	0.0042	-0.131
22.60	23.30	1	2,204	42.1%	0.39	0.0038	-0.124	420	68.50	71.75		1,231	42.3%	-0.64	0.0041	-0.129
21.20	21.95		806	42.1%	0.37	0.0038	-0.122	425	72.45	75.40		106	42.5%	-0.66	0.0041	-0.128
20.00	20.70	2	1,309	42.2%	0.35	0.0037	-0.121	430	76.50	79.15		402	42.7%	-0.67	0.0041	-0.126
18.75	19.45		711	42.2%	0.34	0.0037	-0.119	435	79.80	83.00		132	42.4%	-0.69	0.0040	-0.123
17.65	18.30		1,700	42.2%	0.32	0.0036	-0.117	440	83.70	87.55		911	42.8%	-0.71	0.0040	-0.121
16.50	17.20		651	42.2%	0.31	0.0035	-0.114	445	87.70	91.30		12	42.8%	-0.72	0.0039	-0.119
15.50	16.15	7	5,852	42.2%	0.29	0.0034	-0.112	450	91.85	94.70		430	42.4%	-0.74	0.0038	-0.117
14.60	15.25		332	42.3%	0.28	0.0034	-0.110	455	95.90	99.70		36	43.1%	-0.75	0.0038	-0.114
13.70	14.25		1,529	42.3%	0.27	0.0033	-0.107	460	100.10	103.85		276	43.1%	-0.77	0.0037	-0.112
12.80	13.40		385	42.3%	0.25	0.0032	-0.104	465	104.40	107.85		38	43.1%	-0.78	0.0036	-0.109
12.00	12.60		1,339	42.3%	0.24	0.0031	-0.102	470	108.70	112.35		191	43.4%	-0.80	0.0036	-0.107
11.25	11.85		324	42.3%	0.23	0.0030	-0.099	475	113.05	116.70		10	43.5%	-0.81	0.0035	-0.104
10.55	11.10		1,557	42.4%	0.22	0.0030	-0.097	480	117.50	121.05		116	43.6%	-0.82	0.0034	-0.102
9.90	10.45		270	42.4%	0.21	0.0029	-0.094	485	121.95	125.25		12	43.5%	-0.84	0.0034	-0.099
9.30	9.85	84	894	42.5%	0.20	0.0028	-0.091	490	126.50	129.95		266	43.9%	-0.85	0.0033	-0.097
8.70	9.25	1	327	42.5%	0.19	0.0027	-0.088	495	131.05	134.15		9	43.8%	-0.86	0.0032	-0.094
8.25	8.70	17	14.5K	42.6%	0.18	0.0026	-0.086	500	135.30	138.85		338	43.7%	-0.87	0.0031	-0.091
7.20	7.70	1	890	42.7%	0.16	0.0024	-0.081	510	143.95	148.65		93	43.9%	-0.89	0.0030	-0.086
6.45	6.80		1,469	42.9%	0.15	0.0023	-0.075	520	152.85	158.20		34	43.8%	-0.91	0.0029	-0.081
5.70	6.05		1,233	43.1%	0.13	0.0021	-0.071	530	162.35	167.70		39	44.1%	-0.93	0.0028	-0.073
5.05	5.40		1,146	43.3%	0.12	0.0020	-0.066	540	172.00	177.30		17	44.4%	-0.94	0.0026	-0.074

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