TSLA Optionskette Tesla, Inc.

Verfall Cboe delayed options data · Stand 20:07 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±10.6% (328.36–406.46) · ATM IV 44.9% · P/C Open Interest 1.01

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
180.70	187.20		36	120.4%	1.00	0.0001	0.000	185	0.1400	0.1500		253	93.6%	-0.00	0.0001	-0.019
175.80	182.25		67	117.3%	0.99	0.0001	0.000	190	0.1500	0.1900	2	1,089	92.0%	-0.00	0.0001	-0.020
170.80	177.30		74	113.2%	0.99	0.0002	-0.001	195	0.1700	0.2100	1	362	89.8%	-0.01	0.0002	-0.022
165.80	172.30	1	393	108.8%	0.99	0.0002	-0.004	200	0.1900	0.2200	31	2,514	87.3%	-0.01	0.0002	-0.024
155.90	162.40		73	102.1%	0.99	0.0002	-0.009	210	0.2400	0.2700	16	1,038	83.2%	-0.01	0.0002	-0.028
146.00	152.50		103	95.6%	0.99	0.0003	-0.014	220	0.2900	0.3300	7	1,307	79.0%	-0.01	0.0003	-0.032
141.05	147.55		91	92.4%	0.99	0.0003	-0.017	225	0.3200	0.3600	60	446	76.9%	-0.01	0.0003	-0.034
136.10	142.60		124	89.3%	0.99	0.0004	-0.020	230	0.3500	0.3900	12	1,911	74.7%	-0.01	0.0004	-0.037
131.15	137.65	10	101	86.2%	0.99	0.0004	-0.024	235	0.3800	0.4200	1	1,680	72.5%	-0.01	0.0004	-0.040
126.25	132.70		251	83.4%	0.98	0.0005	-0.028	240	0.4200	0.4600	5	1,261	70.4%	-0.01	0.0005	-0.043
121.25	127.75		71	80.0%	0.98	0.0006	-0.031	245	0.4600	0.5000	2	729	68.3%	-0.02	0.0006	-0.046
116.30	122.80	54	382	77.0%	0.98	0.0006	-0.036	250	0.5100	0.5400	2,955	29.5K	66.3%	-0.02	0.0006	-0.050
111.40	117.90		96	74.6%	0.98	0.0007	-0.040	255	0.5600	0.6000	15	3,211	64.4%	-0.02	0.0007	-0.054
106.45	112.95		131	71.6%	0.98	0.0008	-0.045	260	0.6200	0.6400	137	3,842	62.3%	-0.02	0.0008	-0.058
101.60	108.05		52	69.4%	0.97	0.0010	-0.051	265	0.6900	0.7300	36	2,413	60.6%	-0.03	0.0010	-0.063
96.70	103.15		185	66.8%	0.97	0.0011	-0.056	270	0.7700	0.8100	227	2,890	58.8%	-0.03	0.0011	-0.069
91.85	98.30		111	64.7%	0.96	0.0012	-0.063	275	0.8700	0.9200	35	2,280	57.1%	-0.04	0.0012	-0.074
86.10	93.35		203	58.2%	0.96	0.0014	-0.070	280	1.00	1.04	1,787	3,885	55.6%	-0.04	0.0014	-0.081
81.70	88.10	1	90	56.5%	0.95	0.0016	-0.079	285	1.15	1.20	65	1,260	54.1%	-0.05	0.0017	-0.089
77.75	82.80	3	409	56.1%	0.95	0.0019	-0.088	290	1.35	1.39	222	2,241	52.8%	-0.05	0.0019	-0.098
73.25	77.55		213	53.7%	0.94	0.0022	-0.098	295	1.59	1.65	238	2,342	51.7%	-0.06	0.0022	-0.108
69.25	72.85	72	484	54.4%	0.93	0.0025	-0.111	300	1.89	1.94	1,366	8,463	50.6%	-0.07	0.0026	-0.119
64.00	68.20	2	585	51.2%	0.91	0.0029	-0.124	305	2.26	2.32	340	5,088	49.7%	-0.09	0.0029	-0.132
59.50	63.60	200	1,187	50.1%	0.90	0.0034	-0.139	310	2.71	2.79	788	7,878	48.9%	-0.10	0.0034	-0.147
55.10	58.90	1	444	48.7%	0.88	0.0038	-0.156	315	3.25	3.35	538	2,932	48.2%	-0.12	0.0038	-0.163
51.85	54.60	26	1,805	50.2%	0.86	0.0043	-0.173	320	3.95	4.05	617	5,280	47.7%	-0.14	0.0043	-0.180
47.80	50.15	17	946	49.2%	0.83	0.0048	-0.192	325	4.75	4.85	262	5,643	47.1%	-0.17	0.0049	-0.198
42.85	46.30	28	1,623	47.3%	0.81	0.0054	-0.210	330	5.70	5.80	5,324	12.2K	46.7%	-0.19	0.0054	-0.216
39.05	42.40	54	698	46.9%	0.78	0.0059	-0.229	335	6.80	6.95	310	3,368	46.3%	-0.22	0.0059	-0.234
37.20	39.60	6		45.4%	0.76	0.0061	-0.238	337.5	7.45	7.60	35		46.2%	-0.24	0.0062	-0.243
36.20	37.70	75	1,204	46.3%	0.75	0.0064	-0.246	340	8.10	8.25	522	5,750	46.0%	-0.26	0.0064	-0.252
33.65	36.85	9		46.4%	0.73	0.0066	-0.255	342.5	8.85	9.00	46		45.9%	-0.27	0.0066	-0.260
33.00	33.75	60	761	45.8%	0.71	0.0068	-0.262	345	9.60	9.75	335	3,311	45.8%	-0.29	0.0069	-0.267
30.30	33.40	32		46.1%	0.69	0.0070	-0.270	347.5	10.45	10.55	54		45.7%	-0.31	0.0071	-0.274
30.00	30.25	491	17.7K	45.7%	0.67	0.0072	-0.276	350	11.30	11.45	1,052	10.9K	45.6%	-0.33	0.0073	-0.281
27.45	28.65	2		44.2%	0.66	0.0074	-0.282	352.5	12.20	12.35	111		45.4%	-0.35	0.0075	-0.287
26.85	27.15	513	3,417	45.4%	0.64	0.0076	-0.287	355	13.20	13.35	467	4,343	45.3%	-0.37	0.0076	-0.292
25.40	25.65	216		45.3%	0.62	0.0077	-0.292	357.5	14.20	14.35	245		45.2%	-0.38	0.0078	-0.296
24.00	24.20	2,314	5,262	45.2%	0.60	0.0078	-0.296	360	15.25	15.40	2,682	3,778	45.1%	-0.41	0.0079	-0.300
22.55	22.85	475		45.1%	0.58	0.0079	-0.299	362.5	16.40	16.55	71		45.0%	-0.43	0.0080	-0.303
21.35	21.50	1,335	3,509	45.0%	0.56	0.0080	-0.301	365	17.55	17.70	952	2,371	44.9%	-0.45	0.0081	-0.305
20.05	20.25	1,468		44.9%	0.54	0.0081	-0.302	367.5	18.80	19.00	641		44.9%	-0.47	0.0082	-0.306
18.85	19.00	4,857	6,683	44.9%	0.52	0.0081	-0.303	370	20.10	20.25	680	4,811	44.8%	-0.49	0.0082	-0.307
17.70	17.85	124		44.8%	0.50	0.0081	-0.303	372.5	21.40	21.60	38		44.7%	-0.51	0.0083	-0.306
16.60	16.75	909	4,166	44.8%	0.48	0.0081	-0.302	375	22.65	23.05	740	2,299	44.5%	-0.53	0.0083	-0.305
15.55	15.65	134		44.7%	0.46	0.0081	-0.300	377.5	24.05	24.55	1		44.5%	-0.55	0.0082	-0.303
14.55	14.65	1,632	5,597	44.5%	0.44	0.0081	-0.298	380	25.45	26.05	212	7,124	44.3%	-0.57	0.0082	-0.301
13.55	13.70	122		44.5%	0.42	0.0080	-0.295	382.5	26.85	27.70			44.2%	-0.59	0.0081	-0.298
12.65	12.75	1,701	3,947	44.5%	0.40	0.0079	-0.291	385	28.85	29.30	565	2,232	44.6%	-0.61	0.0081	-0.294
10.95	11.10	757	3,152	44.4%	0.36	0.0077	-0.282	390	32.05	32.70	16	2,816	44.5%	-0.65	0.0079	-0.284
9.40	9.60	684	1,928	44.2%	0.33	0.0074	-0.270	395	34.55	36.10	13	876	42.9%	-0.68	0.0076	-0.273
8.10	8.25	3,786	16.1K	44.2%	0.29	0.0071	-0.257	400	38.85	39.95	171	4,696	43.9%	-0.72	0.0073	-0.259
6.95	7.05	295	3,283	44.1%	0.26	0.0067	-0.242	405	41.40	45.00	24	610	43.6%	-0.75	0.0069	-0.244
5.90	6.05	692	3,984	44.1%	0.23	0.0063	-0.226	410	45.35	49.05	41	980	43.6%	-0.78	0.0065	-0.229
5.00	5.15	512	2,587	44.1%	0.20	0.0058	-0.210	415	49.45	53.25	5	644	43.6%	-0.81	0.0061	-0.212
4.25	4.40	1,983	6,220	44.2%	0.18	0.0054	-0.194	420	53.70	57.60	56	1,588	43.7%	-0.83	0.0056	-0.196
3.60	3.70	594	3,606	44.2%	0.16	0.0050	-0.178	425	58.10	62.00	2	1,798	43.8%	-0.86	0.0052	-0.180
3.05	3.15	701	3,154	44.3%	0.14	0.0045	-0.163	430	62.55	66.50	7	1,088	43.8%	-0.88	0.0048	-0.165
2.62	2.69	462	2,251	44.5%	0.12	0.0041	-0.148	435	66.30	71.35	57	426	42.4%	-0.89	0.0044	-0.150
2.24	2.29	455	3,547	44.8%	0.10	0.0037	-0.135	440	70.95	76.10	42	824	42.6%	-0.91	0.0040	-0.137
1.90	1.96	432	1,654	45.0%	0.09	0.0033	-0.122	445	76.70	79.95	269	337	43.1%	-0.92	0.0036	-0.124
1.64	1.68	785	5,515	45.3%	0.08	0.0030	-0.111	450	80.45	85.40	167	1,689	41.2%	-0.94	0.0033	-0.113
1.41	1.45	140	1,106	45.7%	0.07	0.0027	-0.101	455	85.30	90.45	77	183	42.4%	-0.95	0.0030	-0.103
1.22	1.25	439	1,940	46.1%	0.06	0.0024	-0.092	460	91.10	94.75	71	208	44.7%	-0.96	0.0027	-0.092
1.05	1.09	63	1,234	46.4%	0.05	0.0022	-0.084	465	95.00	100.15	33	101		-0.97	0.0025	-0.086
0.9200	0.9600	225	2,430	46.9%	0.05	0.0019	-0.077	470	99.15	105.40	4	238		-0.97	0.0023	-0.079
0.8100	0.8500	196	1,300	47.4%	0.04	0.0018	-0.071	475	104.45	110.20	2	1,598		-0.98	0.0021	-0.070
0.7200	0.7500	396	3,404	48.0%	0.04	0.0016	-0.065	480	109.45	115.15	2	579		-0.98	0.0019	-0.059
0.6400	0.6700	64	904	48.5%	0.03	0.0014	-0.061	485	114.30	120.45		107		-0.99	0.0016	-0.057
0.5700	0.6100	117	1,445	49.1%	0.03	0.0013	-0.056	490	118.80	125.40		361		-0.99	0.0013	-0.054
0.5100	0.5500	76	802	49.7%	0.03	0.0012	-0.052	495	123.80	130.35		48		-0.99	0.0011	-0.051
0.4600	0.5000	1,214	14.7K	50.3%	0.03	0.0011	-0.049	500	128.80	135.30	100	55		-1.00	0.0009	-0.045
0.4200	0.4500	57	882	50.9%	0.02	0.0010	-0.046	505	133.80	140.30				-1.00	0.0007	-0.041
0.3900	0.4200	140	1,179	51.7%	0.02	0.0009	-0.043	510	138.80	145.25		1		-1.00	0.0005	-0.041
0.3500	0.3800	1	616	52.2%	0.02	0.0008	-0.040	515	143.80	150.25		75		-1.00	0.0003	-0.041
0.3300	0.3600	22	683	53.1%	0.02	0.0008	-0.038	520	148.80	155.25				-1.00	0.0002	-0.041
0.3000	0.3300		812	53.7%	0.02	0.0007	-0.036	525	153.80	160.25				-1.00	0.0001	-0.041
0.2800	0.3100	3	1,679	54.4%	0.02	0.0006	-0.034	530	158.80	165.25				-1.00	0.0000	-0.041
0.2600	0.2900	1	657	55.1%	0.01	0.0006	-0.032	535	163.80	170.25				-1.00	0.0000	-0.041
0.2400	0.2700	2	1,210	55.7%	0.01	0.0006	-0.030	540	168.80	175.25				-1.00	0.0000	-0.041
0.2300	0.2600	1	385	56.6%	0.01	0.0005	-0.029	545	173.80	180.25				-1.00	0.0000	-0.041
0.2100	0.2400	105	2,061	57.1%	0.01	0.0005	-0.027	550	178.80	185.25				-1.00	0.0000	-0.041

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

TSLA Optionskette Tesla, Inc.

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum