TSLA catena di opzioni Tesla, Inc.
Cboe delayed options data · aggiornato al 21:55 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±7.2% (351.26–405.42) · ATM IV 44.3% · P/C open interest 0.78
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 185.30 | 188.10 | 182 | 139.9% | 1.00 | 0.0001 | 0.000 | 190 | 0.0300 | 0.0600 | 401 | 9,019 | 120.2% | -0.00 | 0.0001 | -0.015 | |
| 178.70 | 185.10 | 1 | 115 | 152.4% | 1.00 | 0.0001 | 0.000 | 195 | 0.0100 | 0.1000 | 677 | 117.1% | -0.00 | 0.0001 | -0.016 | |
| 175.35 | 178.10 | 3 | 564 | 128.4% | 1.00 | 0.0001 | 0.000 | 200 | 0.0200 | 0.0600 | 416 | 18.2K | 110.5% | -0.00 | 0.0001 | -0.017 |
| 169.15 | 175.25 | 148.8% | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.1000 | 1 | 191 | 109.8% | -0.00 | 0.0001 | -0.018 | ||
| 165.35 | 168.15 | 5 | 180 | 136.6% | 1.00 | 0.0001 | 0.000 | 210 | 0.0300 | 0.0600 | 162 | 1,724 | 103.7% | -0.00 | 0.0001 | -0.019 |
| 158.65 | 165.15 | 10 | 114.5% | 1.00 | 0.0001 | 0.000 | 215 | 0.0400 | 0.1000 | 18 | 1,539 | 104.2% | -0.00 | 0.0001 | -0.020 | |
| 155.40 | 158.20 | 2 | 662 | 111.3% | 1.00 | 0.0001 | 0.000 | 220 | 0.0500 | 0.1000 | 1,233 | 1,815 | 100.3% | -0.00 | 0.0001 | -0.021 |
| 149.25 | 155.20 | 2 | 129.4% | 1.00 | 0.0001 | 0.000 | 225 | 0.0500 | 0.1300 | 22 | 447 | 98.4% | -0.00 | 0.0001 | -0.023 | |
| 145.45 | 148.15 | 1 | 213 | 1.00 | 0.0002 | 0.000 | 230 | 0.0800 | 0.1300 | 19 | 1,486 | 96.8% | -0.00 | 0.0002 | -0.024 | |
| 139.25 | 145.20 | 29 | 121.2% | 1.00 | 0.0002 | 0.000 | 235 | 0.0700 | 0.1300 | 289 | 2,213 | 92.4% | -0.00 | 0.0002 | -0.026 | |
| 135.50 | 138.25 | 1 | 508 | 1.00 | 0.0002 | 0.000 | 240 | 0.1000 | 0.1300 | 18 | 3,207 | 90.0% | -0.00 | 0.0002 | -0.028 | |
| 130.40 | 133.30 | 2 | 22 | 101.5% | 0.99 | 0.0002 | 0.000 | 245 | 0.0900 | 0.1500 | 67 | 388 | 86.7% | -0.01 | 0.0002 | -0.030 |
| 125.55 | 128.25 | 10 | 666 | 74.2% | 0.99 | 0.0003 | 0.000 | 250 | 0.1200 | 0.1600 | 489 | 9,976 | 84.2% | -0.01 | 0.0003 | -0.032 |
| 120.45 | 123.30 | 2 | 81 | 92.4% | 0.99 | 0.0003 | 0.000 | 255 | 0.1200 | 0.1900 | 57 | 615 | 81.9% | -0.01 | 0.0003 | -0.035 |
| 115.60 | 118.35 | 5 | 481 | 0.99 | 0.0004 | 0.000 | 260 | 0.1500 | 0.1900 | 431 | 7,229 | 79.1% | -0.01 | 0.0004 | -0.037 | |
| 110.30 | 115.30 | 36 | 98.4% | 0.99 | 0.0004 | 0.000 | 265 | 0.1500 | 0.2100 | 158 | 1,461 | 76.1% | -0.01 | 0.0004 | -0.040 | |
| 106.25 | 108.40 | 32 | 599 | 83.2% | 0.99 | 0.0005 | 0.000 | 270 | 0.1800 | 0.2400 | 136 | 5,389 | 73.9% | -0.01 | 0.0005 | -0.044 |
| 100.70 | 103.40 | 3 | 115 | 70.5% | 0.99 | 0.0005 | 0.000 | 275 | 0.2000 | 0.2300 | 326 | 1,217 | 70.5% | -0.01 | 0.0005 | -0.048 |
| 95.75 | 98.40 | 8 | 571 | 53.5% | 0.99 | 0.0006 | -0.004 | 280 | 0.2300 | 0.2500 | 1,043 | 8,516 | 68.0% | -0.01 | 0.0006 | -0.052 |
| 89.80 | 95.30 | 119 | 72.5% | 0.99 | 0.0008 | -0.011 | 285 | 0.2500 | 0.2800 | 249 | 2,273 | 65.3% | -0.01 | 0.0008 | -0.057 | |
| 85.85 | 88.40 | 7 | 889 | 59.7% | 0.98 | 0.0009 | -0.020 | 290 | 0.2800 | 0.3100 | 372 | 13.9K | 62.7% | -0.02 | 0.0009 | -0.063 |
| 79.60 | 85.25 | 112 | 65.5% | 0.98 | 0.0010 | -0.029 | 295 | 0.3200 | 0.3500 | 270 | 8,433 | 60.3% | -0.02 | 0.0010 | -0.070 | |
| 76.80 | 77.95 | 294 | 2,512 | 59.3% | 0.98 | 0.0012 | -0.039 | 300 | 0.3900 | 0.4000 | 1,556 | 21.4K | 58.1% | -0.02 | 0.0012 | -0.077 |
| 71.20 | 73.45 | 22 | 1,151 | 56.0% | 0.97 | 0.0015 | -0.051 | 305 | 0.4500 | 0.4700 | 348 | 2,623 | 56.1% | -0.03 | 0.0015 | -0.087 |
| 66.95 | 68.50 | 52 | 3,195 | 56.5% | 0.97 | 0.0018 | -0.064 | 310 | 0.5300 | 0.5600 | 1,543 | 9,216 | 54.0% | -0.03 | 0.0018 | -0.098 |
| 62.05 | 63.20 | 102 | 2,381 | 48.8% | 0.96 | 0.0022 | -0.080 | 315 | 0.6400 | 0.6800 | 921 | 3,199 | 52.1% | -0.04 | 0.0022 | -0.111 |
| 57.30 | 58.35 | 116 | 3,249 | 51.2% | 0.95 | 0.0026 | -0.098 | 320 | 0.8100 | 0.8300 | 2,740 | 12.9K | 50.5% | -0.05 | 0.0027 | -0.127 |
| 54.80 | 56.25 | 2 | 30 | 53.4% | 0.94 | 0.0029 | -0.109 | 322.5 | 0.9000 | 0.9300 | 337 | 1,453 | 49.6% | -0.06 | 0.0029 | -0.136 |
| 52.45 | 53.55 | 125 | 5,116 | 50.5% | 0.94 | 0.0032 | -0.120 | 325 | 1.01 | 1.04 | 685 | 5,193 | 48.9% | -0.06 | 0.0033 | -0.147 |
| 50.30 | 51.15 | 14 | 19 | 48.9% | 0.93 | 0.0036 | -0.133 | 327.5 | 1.13 | 1.17 | 205 | 456 | 48.3% | -0.07 | 0.0036 | -0.158 |
| 48.00 | 48.75 | 301 | 5,131 | 48.1% | 0.92 | 0.0040 | -0.147 | 330 | 1.28 | 1.32 | 3,099 | 10.7K | 47.6% | -0.08 | 0.0040 | -0.171 |
| 45.75 | 46.30 | 7 | 38 | 47.7% | 0.91 | 0.0044 | -0.162 | 332.5 | 1.46 | 1.50 | 594 | 1,027 | 47.0% | -0.09 | 0.0044 | -0.185 |
| 43.40 | 43.95 | 140 | 2,961 | 46.9% | 0.90 | 0.0048 | -0.178 | 335 | 1.66 | 1.71 | 709 | 4,254 | 46.5% | -0.10 | 0.0048 | -0.200 |
| 41.10 | 42.25 | 12 | 178 | 48.0% | 0.89 | 0.0053 | -0.196 | 337.5 | 1.90 | 1.95 | 422 | 485 | 46.0% | -0.11 | 0.0053 | -0.216 |
| 38.95 | 39.50 | 229 | 4,461 | 45.8% | 0.88 | 0.0058 | -0.214 | 340 | 2.17 | 2.23 | 3,423 | 21.0K | 45.6% | -0.12 | 0.0058 | -0.234 |
| 36.75 | 37.65 | 23 | 166 | 46.5% | 0.86 | 0.0064 | -0.234 | 342.5 | 2.49 | 2.55 | 271 | 1,057 | 45.2% | -0.14 | 0.0064 | -0.252 |
| 34.65 | 35.15 | 429 | 3,456 | 45.2% | 0.84 | 0.0069 | -0.254 | 345 | 2.85 | 2.91 | 1,992 | 3,484 | 45.0% | -0.16 | 0.0069 | -0.271 |
| 32.55 | 33.10 | 84 | 416 | 45.3% | 0.83 | 0.0075 | -0.274 | 347.5 | 3.25 | 3.35 | 382 | 1,197 | 44.7% | -0.17 | 0.0075 | -0.291 |
| 30.50 | 31.05 | 1,156 | 5,445 | 44.9% | 0.81 | 0.0080 | -0.295 | 350 | 3.75 | 3.80 | 4,316 | 12.9K | 44.5% | -0.19 | 0.0081 | -0.310 |
| 28.55 | 29.10 | 205 | 538 | 44.9% | 0.79 | 0.0086 | -0.316 | 352.5 | 4.25 | 4.40 | 728 | 696 | 44.3% | -0.22 | 0.0086 | -0.330 |
| 26.70 | 27.20 | 1,043 | 3,144 | 44.6% | 0.76 | 0.0091 | -0.337 | 355 | 4.85 | 5.00 | 789 | 2,480 | 44.1% | -0.24 | 0.0092 | -0.349 |
| 24.90 | 25.40 | 777 | 1,111 | 44.5% | 0.74 | 0.0096 | -0.356 | 357.5 | 5.55 | 5.65 | 332 | 646 | 44.2% | -0.26 | 0.0097 | -0.368 |
| 23.15 | 23.65 | 5,207 | 8,010 | 44.4% | 0.71 | 0.0101 | -0.374 | 360 | 6.30 | 6.40 | 5,093 | 7,873 | 44.1% | -0.29 | 0.0101 | -0.385 |
| 21.50 | 22.00 | 396 | 412 | 44.3% | 0.69 | 0.0105 | -0.391 | 362.5 | 7.10 | 7.25 | 590 | 193 | 44.0% | -0.32 | 0.0106 | -0.401 |
| 19.90 | 20.35 | 2,670 | 3,702 | 44.3% | 0.66 | 0.0109 | -0.407 | 365 | 8.00 | 8.15 | 2,091 | 2,678 | 44.0% | -0.34 | 0.0109 | -0.415 |
| 18.35 | 18.90 | 516 | 690 | 44.5% | 0.63 | 0.0112 | -0.420 | 367.5 | 9.00 | 9.15 | 939 | 235 | 44.1% | -0.37 | 0.0112 | -0.427 |
| 17.00 | 17.35 | 7,564 | 11.6K | 44.3% | 0.60 | 0.0114 | -0.431 | 370 | 10.05 | 10.20 | 4,149 | 4,354 | 44.1% | -0.40 | 0.0115 | -0.437 |
| 15.65 | 15.95 | 1,906 | 1,247 | 44.4% | 0.57 | 0.0116 | -0.439 | 372.5 | 11.20 | 11.35 | 1,345 | 83 | 44.1% | -0.43 | 0.0117 | -0.445 |
| 14.35 | 14.65 | 4,734 | 7,405 | 44.3% | 0.54 | 0.0117 | -0.446 | 375 | 12.40 | 12.55 | 3,950 | 3,473 | 44.1% | -0.46 | 0.0118 | -0.450 |
| 13.15 | 13.45 | 3,825 | 383 | 44.4% | 0.51 | 0.0117 | -0.449 | 377.5 | 13.70 | 13.85 | 1,193 | 90 | 44.3% | -0.49 | 0.0118 | -0.453 |
| 12.05 | 12.35 | 9,894 | 8,929 | 44.6% | 0.48 | 0.0117 | -0.451 | 380 | 15.05 | 15.20 | 4,272 | 8,248 | 44.2% | -0.52 | 0.0118 | -0.453 |
| 11.05 | 11.20 | 1,732 | 943 | 44.6% | 0.46 | 0.0116 | -0.450 | 382.5 | 16.40 | 16.80 | 1,901 | 16 | 44.4% | -0.55 | 0.0117 | -0.451 |
| 10.05 | 10.20 | 4,071 | 3,301 | 44.6% | 0.43 | 0.0115 | -0.446 | 385 | 17.90 | 18.35 | 1,975 | 2,521 | 44.4% | -0.58 | 0.0116 | -0.446 |
| 8.30 | 8.45 | 11.8K | 11.0K | 44.9% | 0.37 | 0.0110 | -0.433 | 390 | 21.10 | 21.65 | 434 | 5,641 | 44.6% | -0.63 | 0.0111 | -0.431 |
| 6.85 | 7.00 | 2,816 | 4,293 | 45.2% | 0.32 | 0.0104 | -0.413 | 395 | 24.65 | 25.15 | 217 | 2,300 | 45.0% | -0.68 | 0.0105 | -0.409 |
| 5.60 | 5.75 | 13.6K | 23.6K | 45.7% | 0.28 | 0.0096 | -0.388 | 400 | 28.20 | 28.95 | 885 | 14.4K | 44.7% | -0.73 | 0.0097 | -0.382 |
| 4.60 | 4.70 | 4,557 | 4,908 | 46.0% | 0.24 | 0.0088 | -0.359 | 405 | 32.10 | 32.90 | 32 | 1,654 | 45.2% | -0.77 | 0.0089 | -0.351 |
| 3.75 | 3.85 | 6,046 | 5,631 | 46.5% | 0.20 | 0.0079 | -0.329 | 410 | 36.25 | 37.05 | 216 | 3,406 | 45.0% | -0.80 | 0.0080 | -0.318 |
| 3.05 | 3.15 | 1,470 | 2,253 | 47.0% | 0.17 | 0.0070 | -0.299 | 415 | 40.60 | 41.45 | 18 | 1,728 | 45.8% | -0.84 | 0.0072 | -0.285 |
| 2.51 | 2.57 | 6,369 | 16.9K | 47.5% | 0.14 | 0.0062 | -0.270 | 420 | 45.00 | 45.90 | 37 | 2,461 | 46.4% | -0.86 | 0.0063 | -0.253 |
| 2.07 | 2.12 | 2,036 | 8,074 | 48.2% | 0.12 | 0.0055 | -0.242 | 425 | 49.60 | 50.50 | 9 | 3,329 | 47.1% | -0.89 | 0.0056 | -0.223 |
| 1.71 | 1.76 | 2,421 | 5,268 | 49.0% | 0.10 | 0.0048 | -0.218 | 430 | 54.05 | 55.15 | 33 | 3,414 | 46.9% | -0.90 | 0.0048 | -0.195 |
| 1.43 | 1.47 | 674 | 2,646 | 49.8% | 0.09 | 0.0042 | -0.196 | 435 | 58.80 | 59.90 | 34 | 1,621 | 47.3% | -0.92 | 0.0042 | -0.170 |
| 1.20 | 1.25 | 1,269 | 8,352 | 50.8% | 0.08 | 0.0036 | -0.177 | 440 | 63.70 | 64.65 | 108 | 7,481 | 47.3% | -0.93 | 0.0037 | -0.147 |
| 1.03 | 1.07 | 201 | 1,055 | 51.8% | 0.07 | 0.0032 | -0.160 | 445 | 68.40 | 69.95 | 41 | 267 | 50.9% | -0.94 | 0.0033 | -0.128 |
| 0.8900 | 0.9200 | 4,709 | 21.0K | 52.8% | 0.06 | 0.0028 | -0.146 | 450 | 73.35 | 74.80 | 27 | 3,057 | 51.6% | -0.95 | 0.0030 | -0.110 |
| 0.7800 | 0.8100 | 367 | 2,131 | 54.0% | 0.05 | 0.0025 | -0.134 | 455 | 77.85 | 79.45 | 9 | 7 | 45.1% | -0.96 | 0.0027 | -0.094 |
| 0.6900 | 0.7200 | 728 | 4,641 | 55.3% | 0.04 | 0.0022 | -0.124 | 460 | 82.80 | 84.35 | 72 | 140 | -0.96 | 0.0025 | -0.086 | |
| 0.6100 | 0.6400 | 250 | 1,764 | 56.4% | 0.04 | 0.0020 | -0.115 | 465 | 86.80 | 91.80 | 63.3% | -0.97 | 0.0024 | -0.077 | ||
| 0.5500 | 0.5800 | 661 | 5,219 | 57.7% | 0.04 | 0.0018 | -0.107 | 470 | 91.80 | 96.00 | 1 | 39 | 59.7% | -0.97 | 0.0022 | -0.069 |
| 0.5000 | 0.5300 | 739 | 4,007 | 59.1% | 0.03 | 0.0016 | -0.100 | 475 | 96.75 | 101.95 | 1 | 14 | 68.9% | -0.98 | 0.0020 | -0.062 |
| 0.4600 | 0.4900 | 1,317 | 6,262 | 60.5% | 0.03 | 0.0014 | -0.094 | 480 | 101.85 | 104.90 | 18 | 63 | -0.98 | 0.0018 | -0.066 | |
| 0.4200 | 0.4500 | 37 | 2,627 | 61.7% | 0.03 | 0.0013 | -0.089 | 485 | 104.80 | 111.50 | -0.98 | 0.0016 | -0.069 | |||
| 0.3900 | 0.4100 | 190 | 6,827 | 63.1% | 0.02 | 0.0012 | -0.084 | 490 | 111.60 | 116.00 | 6 | 66.5% | -0.99 | 0.0014 | -0.071 | |
| 0.3600 | 0.3800 | 160 | 4,130 | 64.3% | 0.02 | 0.0011 | -0.079 | 495 | 116.10 | 121.45 | 6 | 68.0% | -0.99 | 0.0013 | -0.072 | |
| 0.3300 | 0.3600 | 1,522 | 19.0K | 65.7% | 0.02 | 0.0010 | -0.075 | 500 | 122.90 | 124.60 | 578 | 364 | 65.9% | -0.99 | 0.0012 | -0.072 |
| 0.3100 | 0.3400 | 16 | 2,640 | 66.9% | 0.02 | 0.0009 | -0.071 | 505 | 126.65 | 131.90 | 23 | 81.9% | -0.99 | 0.0010 | -0.078 | |
| 0.2900 | 0.3100 | 92 | 1,839 | 68.1% | 0.02 | 0.0008 | -0.068 | 510 | 129.80 | 136.95 | 6 | 3 | -0.99 | 0.0008 | -0.086 | |
| 0.2700 | 0.2900 | 1 | 1,339 | 69.3% | 0.02 | 0.0008 | -0.064 | 515 | 134.70 | 141.40 | -1.00 | 0.0007 | -0.093 | |||
| 0.2500 | 0.2800 | 91 | 3,751 | 70.5% | 0.01 | 0.0007 | -0.061 | 520 | 141.85 | 145.65 | 11 | 8 | 82.6% | -1.00 | 0.0006 | -0.099 |
| 0.2400 | 0.2600 | 1 | 1,418 | 71.8% | 0.01 | 0.0006 | -0.058 | 525 | 145.20 | 151.40 | -1.00 | 0.0005 | -0.104 | |||
| 0.2200 | 0.2400 | 57 | 1,074 | 72.7% | 0.01 | 0.0006 | -0.055 | 530 | 149.80 | 156.90 | 1 | -1.00 | 0.0004 | -0.109 | ||
| 0.2100 | 0.2300 | 2 | 815 | 74.0% | 0.01 | 0.0006 | -0.053 | 535 | 154.70 | 161.40 | -1.00 | 0.0003 | -0.113 | |||
| 0.1900 | 0.2200 | 122 | 2,507 | 74.8% | 0.01 | 0.0005 | -0.051 | 540 | 159.70 | 166.00 | -1.00 | 0.0002 | -0.117 | |||
| 0.1800 | 0.2000 | 16 | 693 | 76.0% | 0.01 | 0.0005 | -0.048 | 545 | 166.10 | 170.85 | -1.00 | 0.0002 | -0.123 | |||
| 0.1700 | 0.1900 | 201 | 8,495 | 77.1% | 0.01 | 0.0004 | -0.046 | 550 | 171.10 | 175.85 | 10 | 1 | -1.00 | 0.0002 | -0.127 | |
| 0.1600 | 0.1800 | 5 | 522 | 78.1% | 0.01 | 0.0004 | -0.044 | 555 | 176.10 | 180.85 | -1.00 | 0.0001 | -0.132 | |||
| 0.1500 | 0.1700 | 50 | 1,150 | 79.1% | 0.01 | 0.0004 | -0.042 | 560 | 181.10 | 185.85 | -1.00 | 0.0001 | -0.136 | |||
| 0.1400 | 0.1600 | 33 | 80.1% | 0.01 | 0.0004 | -0.041 | 565 | 186.10 | 190.85 | -1.00 | 0.0001 | -0.140 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput