TSLA オプションチェーン Tesla, Inc.
Cboe delayed options data · 基準日時： 16:05 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±10.6% (334.31–413.51) · ATM IV 45.3% · P/C オープンインタレスト 1.00
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 181.90 | 187.80 | 67 | 102.0% | 1.00 | 0.0001 | 0.000 | 190 | 0.1300 | 0.1700 | 1 | 1,090 | 93.8% | -0.00 | 0.0001 | -0.019 | |
| 177.60 | 183.20 | 74 | 114.1% | 0.99 | 0.0001 | 0.000 | 195 | 0.1500 | 0.1800 | 1 | 362 | 91.5% | -0.00 | 0.0001 | -0.021 | |
| 173.00 | 178.25 | 393 | 114.3% | 0.99 | 0.0002 | -0.001 | 200 | 0.1700 | 0.2000 | 14 | 2,515 | 89.5% | -0.01 | 0.0002 | -0.022 | |
| 163.45 | 168.35 | 73 | 110.3% | 0.99 | 0.0002 | -0.005 | 210 | 0.2100 | 0.2500 | 22 | 1,038 | 85.3% | -0.01 | 0.0002 | -0.025 | |
| 153.55 | 158.40 | 103 | 103.0% | 0.99 | 0.0002 | -0.010 | 220 | 0.2500 | 0.2900 | 3 | 1,305 | 80.8% | -0.01 | 0.0002 | -0.029 | |
| 147.55 | 153.45 | 91 | 91.2% | 0.99 | 0.0003 | -0.013 | 225 | 0.2800 | 0.3100 | 1 | 481 | 78.6% | -0.01 | 0.0003 | -0.032 | |
| 143.55 | 148.50 | 124 | 95.7% | 0.99 | 0.0003 | -0.016 | 230 | 0.3100 | 0.3300 | 1,001 | 1,923 | 76.4% | -0.01 | 0.0003 | -0.034 | |
| 138.10 | 143.55 | 100 | 88.9% | 0.99 | 0.0004 | -0.019 | 235 | 0.3300 | 0.3700 | 1,680 | 74.3% | -0.01 | 0.0004 | -0.036 | ||
| 133.65 | 138.60 | 251 | 89.2% | 0.99 | 0.0004 | -0.022 | 240 | 0.3600 | 0.3900 | 3 | 1,258 | 72.0% | -0.01 | 0.0004 | -0.039 | |
| 128.15 | 133.15 | 71 | 78.9% | 0.99 | 0.0005 | -0.026 | 245 | 0.3900 | 0.4300 | 13 | 728 | 70.0% | -0.01 | 0.0005 | -0.042 | |
| 123.85 | 128.70 | 427 | 83.5% | 0.98 | 0.0005 | -0.030 | 250 | 0.4200 | 0.4600 | 1,027 | 32.5K | 67.7% | -0.02 | 0.0005 | -0.045 | |
| 117.90 | 123.75 | 96 | 74.4% | 0.98 | 0.0006 | -0.034 | 255 | 0.4700 | 0.5000 | 3 | 3,215 | 65.8% | -0.02 | 0.0006 | -0.049 | |
| 113.20 | 118.10 | 131 | 68.4% | 0.98 | 0.0007 | -0.038 | 260 | 0.5100 | 0.5400 | 622 | 3,908 | 63.7% | -0.02 | 0.0007 | -0.052 | |
| 108.90 | 113.90 | 52 | 74.0% | 0.98 | 0.0008 | -0.043 | 265 | 0.5600 | 0.6000 | 2 | 2,448 | 61.8% | -0.02 | 0.0008 | -0.057 | |
| 104.45 | 107.85 | 185 | 68.0% | 0.97 | 0.0009 | -0.048 | 270 | 0.6300 | 0.6600 | 9 | 2,886 | 60.0% | -0.03 | 0.0009 | -0.061 | |
| 99.40 | 104.10 | 111 | 70.2% | 0.97 | 0.0010 | -0.054 | 275 | 0.7000 | 0.7400 | 65 | 2,276 | 58.2% | -0.03 | 0.0010 | -0.067 | |
| 94.70 | 99.05 | 203 | 67.7% | 0.97 | 0.0012 | -0.060 | 280 | 0.8000 | 0.8400 | 17 | 4,100 | 56.6% | -0.03 | 0.0012 | -0.072 | |
| 89.55 | 93.40 | 91 | 61.0% | 0.96 | 0.0014 | -0.068 | 285 | 0.9100 | 0.9600 | 5 | 1,250 | 55.1% | -0.04 | 0.0014 | -0.079 | |
| 84.80 | 87.90 | 409 | 56.6% | 0.96 | 0.0016 | -0.076 | 290 | 1.05 | 1.11 | 23 | 2,216 | 53.7% | -0.04 | 0.0016 | -0.087 | |
| 80.85 | 82.80 | 25 | 213 | 57.1% | 0.95 | 0.0018 | -0.085 | 295 | 1.24 | 1.30 | 42 | 2,367 | 52.5% | -0.05 | 0.0018 | -0.096 |
| 75.50 | 77.75 | 52 | 487 | 52.3% | 0.94 | 0.0021 | -0.096 | 300 | 1.50 | 1.53 | 244 | 8,662 | 51.5% | -0.06 | 0.0021 | -0.106 |
| 70.10 | 72.90 | 585 | 48.1% | 0.93 | 0.0024 | -0.108 | 305 | 1.76 | 1.82 | 35 | 5,084 | 50.4% | -0.07 | 0.0024 | -0.118 | |
| 66.65 | 67.95 | 8 | 995 | 50.2% | 0.92 | 0.0028 | -0.122 | 310 | 2.12 | 2.16 | 149 | 7,943 | 49.5% | -0.08 | 0.0028 | -0.131 |
| 62.20 | 64.40 | 444 | 52.1% | 0.90 | 0.0032 | -0.138 | 315 | 2.57 | 2.65 | 94 | 2,864 | 48.9% | -0.10 | 0.0032 | -0.146 | |
| 57.80 | 59.55 | 6 | 1,802 | 50.3% | 0.88 | 0.0037 | -0.155 | 320 | 3.10 | 3.20 | 541 | 5,311 | 48.2% | -0.12 | 0.0037 | -0.163 |
| 53.45 | 55.00 | 1 | 943 | 49.0% | 0.86 | 0.0042 | -0.173 | 325 | 3.75 | 3.90 | 240 | 5,745 | 47.7% | -0.14 | 0.0042 | -0.181 |
| 49.30 | 51.15 | 50 | 1,629 | 49.1% | 0.84 | 0.0047 | -0.193 | 330 | 4.55 | 4.70 | 337 | 9,120 | 47.3% | -0.16 | 0.0047 | -0.200 |
| 45.15 | 46.40 | 10 | 713 | 47.2% | 0.81 | 0.0052 | -0.213 | 335 | 5.50 | 5.65 | 171 | 3,355 | 46.9% | -0.19 | 0.0052 | -0.219 |
| 42.70 | 45.60 | 3 | 5 | 48.1% | 0.80 | 0.0055 | -0.222 | 337.5 | 6.05 | 6.20 | 11 | 31 | 46.8% | -0.20 | 0.0055 | -0.229 |
| 41.60 | 42.50 | 18 | 1,207 | 47.3% | 0.79 | 0.0057 | -0.232 | 340 | 6.60 | 6.75 | 231 | 5,768 | 46.6% | -0.22 | 0.0058 | -0.238 |
| 39.65 | 40.55 | 18 | 9 | 47.0% | 0.77 | 0.0060 | -0.242 | 342.5 | 7.25 | 7.40 | 4 | 38 | 46.6% | -0.23 | 0.0060 | -0.247 |
| 37.85 | 38.65 | 62 | 730 | 46.8% | 0.75 | 0.0062 | -0.251 | 345 | 7.90 | 8.05 | 124 | 3,264 | 46.4% | -0.25 | 0.0062 | -0.257 |
| 35.60 | 37.75 | 51 | 29 | 47.2% | 0.74 | 0.0064 | -0.260 | 347.5 | 8.60 | 8.75 | 27 | 46 | 46.3% | -0.26 | 0.0065 | -0.265 |
| 34.35 | 35.00 | 56 | 17.5K | 46.4% | 0.72 | 0.0066 | -0.268 | 350 | 9.35 | 9.50 | 255 | 10.8K | 46.1% | -0.28 | 0.0067 | -0.273 |
| 32.30 | 33.80 | 4 | 2 | 46.4% | 0.70 | 0.0069 | -0.276 | 352.5 | 10.15 | 10.30 | 32 | 38 | 46.0% | -0.30 | 0.0069 | -0.281 |
| 31.15 | 31.45 | 188 | 3,348 | 46.1% | 0.68 | 0.0070 | -0.283 | 355 | 11.00 | 11.15 | 211 | 4,376 | 45.9% | -0.32 | 0.0071 | -0.288 |
| 29.55 | 29.85 | 15 | 87 | 46.0% | 0.67 | 0.0072 | -0.290 | 357.5 | 11.90 | 12.05 | 100 | 128 | 45.8% | -0.34 | 0.0073 | -0.295 |
| 28.05 | 28.25 | 169 | 5,513 | 45.9% | 0.65 | 0.0074 | -0.296 | 360 | 12.85 | 13.00 | 308 | 3,832 | 45.7% | -0.36 | 0.0075 | -0.300 |
| 26.50 | 26.80 | 3 | 211 | 45.8% | 0.63 | 0.0075 | -0.301 | 362.5 | 13.85 | 14.00 | 41 | 43 | 45.6% | -0.37 | 0.0076 | -0.305 |
| 25.10 | 25.35 | 651 | 3,521 | 45.7% | 0.61 | 0.0077 | -0.306 | 365 | 14.90 | 15.05 | 445 | 2,431 | 45.6% | -0.39 | 0.0077 | -0.310 |
| 23.70 | 23.90 | 202 | 480 | 45.6% | 0.59 | 0.0078 | -0.309 | 367.5 | 16.00 | 16.15 | 80 | 204 | 45.5% | -0.41 | 0.0078 | -0.313 |
| 22.35 | 22.50 | 2,029 | 6,930 | 45.4% | 0.57 | 0.0079 | -0.312 | 370 | 17.15 | 17.30 | 807 | 4,989 | 45.4% | -0.43 | 0.0080 | -0.316 |
| 21.05 | 21.30 | 1,165 | 58 | 45.4% | 0.55 | 0.0079 | -0.314 | 372.5 | 18.35 | 18.55 | 63 | 36 | 45.4% | -0.45 | 0.0080 | -0.318 |
| 19.80 | 20.00 | 940 | 4,304 | 45.3% | 0.53 | 0.0080 | -0.315 | 375 | 19.60 | 19.80 | 2,648 | 2,375 | 45.2% | -0.47 | 0.0081 | -0.319 |
| 18.60 | 18.85 | 166 | 68 | 45.2% | 0.51 | 0.0080 | -0.316 | 377.5 | 20.90 | 21.10 | 59 | 1 | 45.2% | -0.49 | 0.0081 | -0.319 |
| 17.45 | 17.65 | 673 | 5,446 | 45.1% | 0.49 | 0.0080 | -0.315 | 380 | 22.25 | 22.45 | 193 | 7,061 | 45.1% | -0.51 | 0.0081 | -0.319 |
| 16.40 | 16.55 | 63 | 90 | 45.1% | 0.47 | 0.0080 | -0.314 | 382.5 | 23.55 | 24.00 | 5 | 45.1% | -0.53 | 0.0081 | -0.317 | |
| 15.35 | 15.50 | 319 | 4,116 | 45.0% | 0.45 | 0.0080 | -0.312 | 385 | 25.10 | 25.45 | 298 | 2,397 | 45.1% | -0.55 | 0.0081 | -0.315 |
| 13.40 | 13.55 | 465 | 3,285 | 44.9% | 0.41 | 0.0079 | -0.306 | 390 | 28.20 | 28.45 | 20 | 2,802 | 45.0% | -0.59 | 0.0080 | -0.309 |
| 11.65 | 11.80 | 121 | 1,938 | 44.8% | 0.37 | 0.0077 | -0.297 | 395 | 31.15 | 31.75 | 4 | 870 | 44.5% | -0.63 | 0.0078 | -0.300 |
| 10.05 | 10.20 | 2,425 | 16.1K | 44.6% | 0.34 | 0.0074 | -0.286 | 400 | 34.70 | 35.20 | 134 | 4,694 | 44.6% | -0.67 | 0.0076 | -0.289 |
| 8.65 | 8.80 | 143 | 3,309 | 44.5% | 0.30 | 0.0071 | -0.273 | 405 | 37.45 | 39.55 | 29 | 612 | 44.3% | -0.70 | 0.0073 | -0.276 |
| 7.45 | 7.60 | 215 | 4,135 | 44.5% | 0.27 | 0.0068 | -0.258 | 410 | 40.45 | 43.25 | 1,021 | 43.0% | -0.74 | 0.0069 | -0.261 | |
| 6.35 | 6.50 | 207 | 2,879 | 44.4% | 0.24 | 0.0064 | -0.243 | 415 | 45.55 | 47.40 | 6 | 642 | 45.0% | -0.77 | 0.0066 | -0.245 |
| 5.45 | 5.60 | 3,626 | 6,413 | 44.6% | 0.21 | 0.0060 | -0.226 | 420 | 49.30 | 51.80 | 4 | 1,617 | 45.0% | -0.79 | 0.0062 | -0.228 |
| 4.65 | 4.75 | 270 | 3,817 | 44.6% | 0.19 | 0.0055 | -0.210 | 425 | 54.45 | 55.60 | 3 | 1,799 | 45.9% | -0.82 | 0.0057 | -0.211 |
| 3.95 | 4.05 | 282 | 3,458 | 44.6% | 0.17 | 0.0051 | -0.193 | 430 | 57.70 | 60.25 | 4 | 1,088 | 44.7% | -0.84 | 0.0053 | -0.195 |
| 3.35 | 3.50 | 278 | 2,425 | 44.8% | 0.15 | 0.0046 | -0.177 | 435 | 60.65 | 64.95 | 2 | 457 | 42.0% | -0.87 | 0.0049 | -0.178 |
| 2.89 | 2.92 | 411 | 3,629 | 45.0% | 0.13 | 0.0042 | -0.162 | 440 | 64.60 | 69.35 | 9 | 836 | 39.6% | -0.89 | 0.0045 | -0.163 |
| 2.46 | 2.52 | 38 | 1,883 | 45.2% | 0.11 | 0.0038 | -0.147 | 445 | 69.60 | 73.95 | 8 | 464 | 40.3% | -0.90 | 0.0041 | -0.148 |
| 2.11 | 2.15 | 357 | 5,761 | 45.4% | 0.10 | 0.0035 | -0.134 | 450 | 75.30 | 78.50 | 20 | 1,749 | 43.1% | -0.92 | 0.0037 | -0.135 |
| 1.81 | 1.86 | 119 | 1,169 | 45.7% | 0.09 | 0.0031 | -0.122 | 455 | 78.60 | 83.30 | 14 | 227 | -0.93 | 0.0034 | -0.123 | |
| 1.56 | 1.61 | 226 | 2,150 | 46.1% | 0.08 | 0.0028 | -0.111 | 460 | 84.65 | 88.00 | 52 | 219 | 41.5% | -0.94 | 0.0031 | -0.112 |
| 1.35 | 1.40 | 30 | 1,258 | 46.5% | 0.07 | 0.0025 | -0.102 | 465 | 88.25 | 92.95 | 39 | 103 | -0.95 | 0.0028 | -0.104 | |
| 1.18 | 1.22 | 105 | 2,438 | 46.9% | 0.06 | 0.0023 | -0.093 | 470 | 93.10 | 97.80 | 11 | 238 | -0.96 | 0.0026 | -0.096 | |
| 1.03 | 1.07 | 82 | 1,334 | 47.3% | 0.05 | 0.0020 | -0.085 | 475 | 98.00 | 103.20 | 10 | 1,599 | -0.97 | 0.0024 | -0.086 | |
| 0.8900 | 0.9400 | 50 | 3,573 | 47.7% | 0.05 | 0.0018 | -0.079 | 480 | 102.85 | 108.60 | 6 | 579 | -0.97 | 0.0021 | -0.077 | |
| 0.7900 | 0.8400 | 10 | 890 | 48.3% | 0.04 | 0.0017 | -0.073 | 485 | 107.85 | 113.30 | 2 | 107 | -0.98 | 0.0019 | -0.073 | |
| 0.7000 | 0.7500 | 75 | 1,410 | 48.8% | 0.04 | 0.0015 | -0.067 | 490 | 112.80 | 118.70 | 361 | -0.98 | 0.0017 | -0.068 | ||
| 0.6300 | 0.6700 | 19 | 843 | 49.4% | 0.03 | 0.0014 | -0.062 | 495 | 117.85 | 123.15 | 65 | -0.99 | 0.0015 | -0.062 | ||
| 0.5700 | 0.6100 | 247 | 15.0K | 50.1% | 0.03 | 0.0012 | -0.058 | 500 | 123.65 | 128.85 | 4 | 55 | 53.2% | -0.99 | 0.0013 | -0.052 |
| 0.5200 | 0.5500 | 3 | 878 | 50.7% | 0.03 | 0.0011 | -0.054 | 505 | 127.75 | 133.80 | -0.99 | 0.0011 | -0.051 | |||
| 0.4700 | 0.5000 | 2 | 1,106 | 51.3% | 0.03 | 0.0010 | -0.051 | 510 | 132.60 | 138.95 | 1 | -0.99 | 0.0008 | -0.050 | ||
| 0.4200 | 0.4600 | 617 | 51.9% | 0.02 | 0.0010 | -0.048 | 515 | 137.60 | 143.80 | 75 | -1.00 | 0.0007 | -0.048 | |||
| 0.3900 | 0.4300 | 31 | 679 | 52.7% | 0.02 | 0.0009 | -0.045 | 520 | 142.60 | 148.85 | -1.00 | 0.0005 | -0.046 | |||
| 0.3600 | 0.3900 | 812 | 53.3% | 0.02 | 0.0008 | -0.042 | 525 | 147.60 | 153.80 | -1.00 | 0.0004 | -0.043 | ||||
| 0.3300 | 0.3600 | 1 | 1,679 | 53.9% | 0.02 | 0.0007 | -0.040 | 530 | 152.60 | 158.70 | -1.00 | 0.0003 | -0.042 | |||
| 0.3100 | 0.3300 | 122 | 657 | 54.6% | 0.02 | 0.0007 | -0.037 | 535 | 157.60 | 163.50 | -1.00 | 0.0002 | -0.042 | |||
| 0.2800 | 0.3100 | 8 | 1,211 | 55.2% | 0.02 | 0.0006 | -0.035 | 540 | 162.60 | 168.75 | -1.00 | 0.0002 | -0.042 | |||
| 0.2600 | 0.2900 | 389 | 55.8% | 0.01 | 0.0006 | -0.033 | 545 | 167.60 | 174.85 | 65.4% | -1.00 | 0.0001 | -0.042 | |||
| 0.2400 | 0.2700 | 519 | 2,090 | 56.5% | 0.01 | 0.0005 | -0.032 | 550 | 172.60 | 178.60 | -1.00 | 0.0001 | -0.042 | |||
| 0.2200 | 0.2600 | 265 | 57.2% | 0.01 | 0.0005 | -0.030 | 555 | 177.60 | 183.70 | -1.00 | 0.0000 | -0.042 | ||||
| 0.2100 | 0.2400 | 1,313 | 57.8% | 0.01 | 0.0005 | -0.028 | 560 | 182.60 | 189.60 | 62.8% | -1.00 | 0.0000 | -0.042 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット