TSLA cadena de opciones Tesla, Inc.

Vencimiento Cboe delayed options data · a fecha de 19:05 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 ±10.6% (335.64–415.60) · ATM IV 45.6% · P/C interés abierto 1.00

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
182.70	188.75		67		1.00	0.0001	0.000	190	0.1300	0.1700	1	1,090	94.6%	-0.00	0.0001	-0.019
177.75	183.55		74		0.99	0.0001	0.000	195	0.1500	0.1800	1	362	92.3%	-0.00	0.0001	-0.021
172.75	178.80		393		0.99	0.0001	-0.000	200	0.1600	0.2000	25	2,515	89.9%	-0.01	0.0001	-0.022
162.85	168.45		73		0.99	0.0002	-0.004	210	0.2000	0.2300	23	1,038	85.4%	-0.01	0.0002	-0.025
152.90	157.65		103		0.99	0.0002	-0.009	220	0.2400	0.2700	4	1,305	80.9%	-0.01	0.0002	-0.028
147.95	154.00		91		0.99	0.0003	-0.012	225	0.2600	0.2900	9	481	78.6%	-0.01	0.0003	-0.030
143.60	147.75		124		0.99	0.0003	-0.014	230	0.2800	0.3200	1,021	1,923	76.5%	-0.01	0.0003	-0.033
138.45	144.15	10	100		0.99	0.0004	-0.017	235	0.3100	0.3500	19	1,680	74.4%	-0.01	0.0004	-0.035
134.05	138.70		251		0.99	0.0004	-0.021	240	0.3400	0.3700	3	1,258	72.2%	-0.01	0.0004	-0.037
128.15	133.55		71		0.99	0.0004	-0.024	245	0.3700	0.4000	13	728	70.1%	-0.01	0.0004	-0.040
124.00	128.50		427		0.98	0.0005	-0.028	250	0.4100	0.4300	1,498	32.5K	68.0%	-0.01	0.0005	-0.043
120.15	123.95		96	67.5%	0.98	0.0006	-0.031	255	0.4400	0.4700	3	3,215	66.0%	-0.02	0.0006	-0.046
113.65	118.35		131		0.98	0.0007	-0.036	260	0.4900	0.5200	623	3,908	64.1%	-0.02	0.0007	-0.050
109.55	113.25		52		0.98	0.0008	-0.040	265	0.5300	0.5700	2	2,448	62.1%	-0.02	0.0008	-0.054
104.75	109.10		185	55.0%	0.98	0.0009	-0.045	270	0.5800	0.6300	57	2,886	60.1%	-0.02	0.0009	-0.059
100.50	102.85	5	111	42.8%	0.97	0.0010	-0.051	275	0.6600	0.7000	68	2,276	58.4%	-0.03	0.0010	-0.064
93.65	98.65		203		0.97	0.0011	-0.057	280	0.7400	0.7900	412	4,100	56.8%	-0.03	0.0011	-0.070
91.30	93.20	10	91	51.7%	0.96	0.0013	-0.064	285	0.8600	0.9000	7	1,250	55.3%	-0.04	0.0013	-0.076
85.85	89.15		409	51.9%	0.96	0.0015	-0.072	290	0.9900	1.04	39	2,216	53.9%	-0.04	0.0015	-0.084
80.95	84.55	25	213	51.5%	0.95	0.0017	-0.082	295	1.17	1.22	46	2,367	52.7%	-0.05	0.0017	-0.092
76.85	79.50	52	487	52.0%	0.94	0.0020	-0.092	300	1.40	1.43	361	8,662	51.6%	-0.06	0.0020	-0.102
71.15	74.80	15	585	47.2%	0.93	0.0023	-0.104	305	1.65	1.72	112	5,084	50.6%	-0.07	0.0023	-0.113
67.10	70.05	18	995	48.5%	0.92	0.0027	-0.118	310	2.00	2.05	224	7,943	49.7%	-0.08	0.0027	-0.127
62.70	64.70		444	46.0%	0.91	0.0031	-0.133	315	2.42	2.48	155	2,864	49.0%	-0.09	0.0031	-0.142
59.15	60.35	17	1,802	48.4%	0.89	0.0035	-0.151	320	2.94	3.05	740	5,311	48.5%	-0.11	0.0035	-0.159
54.85	56.35	6	943	48.7%	0.87	0.0040	-0.169	325	3.55	3.65	615	5,745	47.9%	-0.13	0.0040	-0.177
50.15	51.60	51	1,629	46.2%	0.85	0.0045	-0.189	330	4.35	4.45	539	9,120	47.6%	-0.15	0.0045	-0.196
46.50	47.75	12	713	47.2%	0.82	0.0050	-0.210	335	5.25	5.35	195	3,355	47.2%	-0.18	0.0050	-0.216
43.40	45.90	23	5	45.3%	0.81	0.0053	-0.220	337.5	5.75	5.90	43	31	47.1%	-0.19	0.0053	-0.226
42.85	43.65	38	1,207	47.0%	0.79	0.0055	-0.230	340	6.35	6.45	353	5,768	47.0%	-0.21	0.0056	-0.236
40.90	42.05	18	9	47.2%	0.78	0.0058	-0.240	342.5	6.90	7.05	4	38	46.8%	-0.22	0.0058	-0.246
39.40	40.15	63	730	47.6%	0.76	0.0060	-0.249	345	7.55	7.70	195	3,264	46.7%	-0.24	0.0060	-0.255
37.40	38.30	51	29	47.1%	0.75	0.0062	-0.259	347.5	8.25	8.40	31	46	46.6%	-0.25	0.0063	-0.264
35.80	36.35	72	17.5K	46.9%	0.73	0.0064	-0.267	350	8.95	9.10	729	10.8K	46.5%	-0.27	0.0065	-0.273
33.15	35.40	8	2	46.6%	0.71	0.0067	-0.275	352.5	9.75	9.90	36	38	46.4%	-0.29	0.0067	-0.281
32.50	32.70	247	3,348	46.5%	0.69	0.0069	-0.283	355	10.55	10.70	300	4,376	46.3%	-0.31	0.0069	-0.288
30.85	31.10	17	87	46.4%	0.68	0.0070	-0.290	357.5	11.45	11.60	202	128	46.2%	-0.32	0.0071	-0.295
29.30	29.50	247	5,513	46.3%	0.66	0.0072	-0.296	360	12.35	12.50	375	3,832	46.1%	-0.34	0.0073	-0.301
27.75	28.00	6	211	46.2%	0.64	0.0074	-0.302	362.5	13.30	13.50	49	43	46.0%	-0.36	0.0074	-0.307
26.25	26.50	685	3,521	46.1%	0.62	0.0075	-0.307	365	14.35	14.50	659	2,431	45.9%	-0.38	0.0076	-0.311
24.85	25.05	208	480	46.0%	0.60	0.0076	-0.311	367.5	15.40	15.60	105	204	45.8%	-0.40	0.0077	-0.315
23.50	23.65	2,212	6,930	46.0%	0.58	0.0077	-0.315	370	16.50	16.65	1,171	4,989	45.7%	-0.42	0.0078	-0.319
22.15	22.35	1,326	58	45.9%	0.56	0.0078	-0.317	372.5	17.70	17.90	169	36	45.7%	-0.44	0.0079	-0.321
20.90	21.00	2,369	4,304	45.7%	0.54	0.0079	-0.319	375	18.95	19.10	7,784	2,375	45.6%	-0.46	0.0080	-0.323
19.65	19.80	191	68	45.7%	0.52	0.0079	-0.320	377.5	20.20	20.40	160	1	45.6%	-0.48	0.0080	-0.323
18.45	18.65	1,410	5,446	45.6%	0.50	0.0080	-0.320	380	21.50	21.70	218	7,061	45.4%	-0.50	0.0080	-0.324
17.35	17.50	75	90	45.5%	0.48	0.0080	-0.320	382.5	22.80	23.30	5		45.5%	-0.52	0.0080	-0.323
16.25	16.45	645	4,116	45.5%	0.46	0.0079	-0.318	385	24.25	24.55	312	2,397	45.3%	-0.54	0.0080	-0.321
14.25	14.40	692	3,285	45.3%	0.43	0.0078	-0.313	390	27.20	27.60	22	2,802	45.2%	-0.58	0.0080	-0.316
12.45	12.60	192	1,938	45.2%	0.39	0.0077	-0.306	395	30.40	31.35	14	870	45.8%	-0.62	0.0078	-0.308
10.80	10.90	3,248	16.1K	45.0%	0.35	0.0075	-0.295	400	33.90	34.20	163	4,694	45.2%	-0.65	0.0076	-0.298
9.35	9.50	216	3,309	45.1%	0.32	0.0072	-0.283	405	37.35	38.25	29	612	45.7%	-0.69	0.0073	-0.285
8.05	8.20	262	4,135	45.0%	0.29	0.0068	-0.269	410	41.05	42.50	6	1,021	46.4%	-0.72	0.0070	-0.271
6.95	7.05	265	2,879	45.0%	0.25	0.0065	-0.254	415	44.25	47.85	58	642	47.5%	-0.75	0.0066	-0.256
5.95	6.05	4,658	6,413	44.9%	0.23	0.0061	-0.237	420	48.95	50.50	4	1,617	46.7%	-0.78	0.0062	-0.239
5.10	5.20	385	3,817	45.1%	0.20	0.0056	-0.221	425	53.10	54.40	305	1,799	46.4%	-0.81	0.0058	-0.223
4.35	4.45	453	3,458	45.1%	0.18	0.0052	-0.204	430	56.55	58.65	4	1,088	45.0%	-0.83	0.0054	-0.206
3.70	3.80	321	2,425	45.1%	0.16	0.0048	-0.188	435	61.25	63.75	27	457	47.1%	-0.86	0.0050	-0.189
3.15	3.25	608	3,629	45.3%	0.14	0.0044	-0.172	440	65.85	68.45	19	836	48.1%	-0.88	0.0046	-0.173
2.72	2.78	62	1,883	45.6%	0.12	0.0040	-0.158	445	69.90	72.75	8	464	46.8%	-0.89	0.0042	-0.158
2.33	2.38	545	5,761	45.8%	0.11	0.0036	-0.144	450	74.65	77.40	30	1,749	47.4%	-0.91	0.0039	-0.144
2.00	2.05	125	1,169	46.1%	0.09	0.0033	-0.132	455	78.95	82.70	14	227	48.4%	-0.92	0.0035	-0.131
1.73	1.76	276	2,150	46.3%	0.08	0.0030	-0.120	460	84.15	86.75	62	219	48.1%	-0.93	0.0032	-0.121
1.49	1.53	47	1,258	46.7%	0.07	0.0027	-0.110	465	88.55	92.40	39	103	50.2%	-0.94	0.0029	-0.111
1.30	1.33	176	2,438	47.1%	0.06	0.0024	-0.101	470	94.05	96.95	13	238	52.3%	-0.95	0.0027	-0.101
1.13	1.17	146	1,334	47.5%	0.06	0.0022	-0.092	475	98.35	102.00	10	1,599	51.8%	-0.96	0.0024	-0.093
0.9900	1.03	99	3,573	47.9%	0.05	0.0020	-0.085	480	103.65	108.50	7	579	59.7%	-0.97	0.0023	-0.088
0.8700	0.9200	21	890	48.5%	0.04	0.0018	-0.078	485	108.10	112.00	2	107	54.3%	-0.97	0.0021	-0.080
0.7700	0.8200	75	1,410	49.0%	0.04	0.0016	-0.072	490	112.70	117.25		361	55.3%	-0.98	0.0020	-0.071
0.6900	0.7300	20	843	49.5%	0.04	0.0014	-0.067	495	117.70	123.30		65	61.4%	-0.98	0.0017	-0.061
0.6200	0.6500	415	15.0K	50.1%	0.03	0.0013	-0.062	500	123.40	127.85	4	55	64.0%	-0.99	0.0015	-0.059
0.5600	0.5900	6	878	50.7%	0.03	0.0012	-0.057	505	127.35	133.25			63.2%	-0.99	0.0012	-0.056
0.5000	0.5400	4	1,106	51.3%	0.03	0.0011	-0.053	510	132.60	138.25		1	65.8%	-0.99	0.0010	-0.052
0.4600	0.5000		617	52.0%	0.02	0.0010	-0.050	515	137.60	143.25		75	67.5%	-1.00	0.0008	-0.045
0.4200	0.4600	44	679	52.6%	0.02	0.0009	-0.047	520	142.60	148.25			69.1%	-1.00	0.0006	-0.042
0.3800	0.4200		812	53.2%	0.02	0.0008	-0.044	525	147.60	153.25			70.7%	-1.00	0.0004	-0.042
0.3500	0.3900	277	1,679	53.9%	0.02	0.0008	-0.041	530	152.60	158.25			72.3%	-1.00	0.0003	-0.042
0.3200	0.3600	128	657	54.5%	0.02	0.0007	-0.039	535	157.60	163.25			73.8%	-1.00	0.0002	-0.042
0.3000	0.3300	13	1,211	55.1%	0.02	0.0007	-0.037	540	162.60	168.25			75.3%	-1.00	0.0001	-0.042
0.2700	0.3100		389	55.7%	0.01	0.0006	-0.035	545	167.60	173.25			76.8%	-1.00	0.0000	-0.042
0.2500	0.2800	520	2,090	56.2%	0.01	0.0006	-0.033	550	171.50	178.25			72.6%	-1.00	0.0000	-0.042
0.2400	0.2700		265	57.1%	0.01	0.0005	-0.031	555	176.20	183.25			71.9%	-1.00	0.0000	-0.042
0.2200	0.2400		1,313	57.5%	0.01	0.0005	-0.029	560	181.55	188.25			75.7%	-1.00	0.0000	-0.042

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 — Nov 20, 2026

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 — Nov 20, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Consumo defensivo