TSLA オプションチェーン Tesla, Inc.
Cboe delayed options data · 基準日時： 20:05 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% (335.38–414.98) · ATM IV 45.5% · 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 | |
| 182.90 | 188.75 | 67 | 1.00 | 0.0001 | 0.000 | 190 | 0.1300 | 0.1600 | 1 | 1,090 | 94.1% | -0.00 | 0.0001 | -0.019 | ||
| 177.95 | 183.55 | 74 | 0.99 | 0.0001 | 0.000 | 195 | 0.1400 | 0.1800 | 1 | 362 | 91.8% | -0.00 | 0.0001 | -0.021 | ||
| 172.95 | 178.80 | 393 | 66.3% | 0.99 | 0.0001 | -0.000 | 200 | 0.1600 | 0.1900 | 27 | 2,515 | 89.5% | -0.01 | 0.0001 | -0.022 | |
| 164.65 | 167.30 | 73 | 74.6% | 0.99 | 0.0002 | -0.004 | 210 | 0.2000 | 0.2400 | 23 | 1,038 | 85.5% | -0.01 | 0.0002 | -0.025 | |
| 154.55 | 157.55 | 103 | 72.1% | 0.99 | 0.0002 | -0.009 | 220 | 0.2400 | 0.2700 | 4 | 1,305 | 80.8% | -0.01 | 0.0002 | -0.028 | |
| 149.00 | 153.10 | 91 | 67.6% | 0.99 | 0.0003 | -0.012 | 225 | 0.2600 | 0.2900 | 9 | 481 | 78.5% | -0.01 | 0.0003 | -0.030 | |
| 143.60 | 148.50 | 124 | 62.8% | 0.99 | 0.0003 | -0.014 | 230 | 0.2900 | 0.3200 | 1,041 | 1,923 | 76.5% | -0.01 | 0.0003 | -0.033 | |
| 139.20 | 142.80 | 10 | 100 | 0.99 | 0.0004 | -0.017 | 235 | 0.3100 | 0.3400 | 28 | 1,680 | 74.2% | -0.01 | 0.0004 | -0.035 | |
| 134.05 | 138.40 | 251 | 66.3% | 0.99 | 0.0004 | -0.021 | 240 | 0.3400 | 0.3800 | 6 | 1,258 | 72.2% | -0.01 | 0.0004 | -0.037 | |
| 128.30 | 133.20 | 71 | 0.99 | 0.0004 | -0.024 | 245 | 0.3700 | 0.4100 | 13 | 728 | 70.1% | -0.01 | 0.0004 | -0.040 | ||
| 123.65 | 128.50 | 427 | 0.98 | 0.0005 | -0.028 | 250 | 0.4100 | 0.4300 | 1,502 | 32.5K | 67.9% | -0.02 | 0.0005 | -0.043 | ||
| 119.80 | 123.00 | 96 | 62.0% | 0.98 | 0.0006 | -0.032 | 255 | 0.4400 | 0.4800 | 53 | 3,215 | 65.9% | -0.02 | 0.0006 | -0.047 | |
| 113.80 | 118.50 | 131 | 45.4% | 0.98 | 0.0007 | -0.036 | 260 | 0.4900 | 0.5200 | 1,030 | 3,908 | 63.9% | -0.02 | 0.0007 | -0.050 | |
| 110.60 | 114.25 | 52 | 72.1% | 0.98 | 0.0008 | -0.040 | 265 | 0.5400 | 0.5800 | 2 | 2,448 | 62.1% | -0.02 | 0.0008 | -0.054 | |
| 105.35 | 108.50 | 185 | 62.5% | 0.98 | 0.0009 | -0.046 | 270 | 0.5900 | 0.6300 | 58 | 2,886 | 60.1% | -0.02 | 0.0009 | -0.059 | |
| 100.95 | 102.65 | 5 | 111 | 57.4% | 0.97 | 0.0010 | -0.051 | 275 | 0.6700 | 0.7100 | 70 | 2,276 | 58.4% | -0.03 | 0.0010 | -0.064 |
| 95.30 | 98.65 | 203 | 56.7% | 0.97 | 0.0011 | -0.058 | 280 | 0.7500 | 0.8000 | 416 | 4,100 | 56.7% | -0.03 | 0.0011 | -0.070 | |
| 91.00 | 92.75 | 14 | 91 | 52.2% | 0.96 | 0.0013 | -0.065 | 285 | 0.8600 | 0.9200 | 7 | 1,250 | 55.2% | -0.04 | 0.0013 | -0.076 |
| 86.00 | 88.00 | 409 | 50.8% | 0.96 | 0.0015 | -0.073 | 290 | 1.00 | 1.06 | 54 | 2,216 | 53.9% | -0.04 | 0.0015 | -0.084 | |
| 81.75 | 83.50 | 25 | 213 | 54.0% | 0.95 | 0.0018 | -0.082 | 295 | 1.17 | 1.23 | 51 | 2,367 | 52.6% | -0.05 | 0.0018 | -0.092 |
| 77.15 | 78.20 | 56 | 487 | 51.2% | 0.94 | 0.0020 | -0.093 | 300 | 1.40 | 1.44 | 747 | 8,662 | 51.4% | -0.06 | 0.0020 | -0.103 |
| 72.20 | 73.75 | 15 | 585 | 50.3% | 0.93 | 0.0023 | -0.105 | 305 | 1.67 | 1.73 | 125 | 5,084 | 50.5% | -0.07 | 0.0024 | -0.114 |
| 67.85 | 69.45 | 18 | 995 | 51.4% | 0.92 | 0.0027 | -0.119 | 310 | 2.03 | 2.10 | 615 | 7,943 | 49.8% | -0.08 | 0.0027 | -0.128 |
| 63.20 | 64.35 | 444 | 48.7% | 0.91 | 0.0031 | -0.134 | 315 | 2.45 | 2.53 | 156 | 2,864 | 49.0% | -0.09 | 0.0031 | -0.143 | |
| 58.95 | 59.95 | 21 | 1,802 | 48.8% | 0.89 | 0.0036 | -0.152 | 320 | 2.98 | 3.10 | 784 | 5,311 | 48.5% | -0.11 | 0.0036 | -0.160 |
| 54.40 | 55.70 | 7 | 943 | 48.0% | 0.87 | 0.0040 | -0.171 | 325 | 3.60 | 3.75 | 669 | 5,745 | 48.0% | -0.13 | 0.0041 | -0.178 |
| 50.40 | 51.80 | 51 | 1,629 | 48.5% | 0.85 | 0.0046 | -0.190 | 330 | 4.35 | 4.50 | 632 | 9,120 | 47.4% | -0.15 | 0.0046 | -0.197 |
| 46.10 | 47.35 | 13 | 713 | 47.0% | 0.82 | 0.0051 | -0.211 | 335 | 5.30 | 5.45 | 227 | 3,355 | 47.2% | -0.18 | 0.0051 | -0.217 |
| 43.15 | 45.40 | 23 | 5 | 45.2% | 0.81 | 0.0053 | -0.221 | 337.5 | 5.80 | 5.95 | 53 | 31 | 47.0% | -0.19 | 0.0054 | -0.227 |
| 42.25 | 43.35 | 43 | 1,207 | 46.7% | 0.79 | 0.0056 | -0.231 | 340 | 6.35 | 6.50 | 393 | 5,768 | 46.8% | -0.21 | 0.0056 | -0.237 |
| 40.20 | 41.40 | 18 | 9 | 46.2% | 0.78 | 0.0058 | -0.240 | 342.5 | 6.95 | 7.15 | 4 | 38 | 46.8% | -0.22 | 0.0059 | -0.246 |
| 38.70 | 39.50 | 65 | 730 | 46.6% | 0.76 | 0.0061 | -0.250 | 345 | 7.60 | 7.75 | 206 | 3,264 | 46.6% | -0.24 | 0.0061 | -0.256 |
| 35.60 | 38.95 | 51 | 29 | 46.4% | 0.74 | 0.0063 | -0.259 | 347.5 | 8.30 | 8.50 | 34 | 46 | 46.6% | -0.26 | 0.0063 | -0.265 |
| 35.40 | 35.85 | 137 | 17.5K | 46.6% | 0.73 | 0.0065 | -0.268 | 350 | 9.05 | 9.20 | 1,108 | 10.8K | 46.4% | -0.27 | 0.0066 | -0.273 |
| 33.30 | 34.35 | 8 | 2 | 46.2% | 0.71 | 0.0067 | -0.276 | 352.5 | 9.80 | 10.00 | 37 | 38 | 46.3% | -0.29 | 0.0068 | -0.281 |
| 32.15 | 32.40 | 256 | 3,348 | 46.4% | 0.69 | 0.0069 | -0.283 | 355 | 10.65 | 10.85 | 311 | 4,376 | 46.3% | -0.31 | 0.0070 | -0.288 |
| 30.50 | 31.15 | 17 | 87 | 46.8% | 0.67 | 0.0071 | -0.290 | 357.5 | 11.50 | 11.75 | 206 | 128 | 46.2% | -0.33 | 0.0072 | -0.295 |
| 28.90 | 29.15 | 263 | 5,513 | 46.1% | 0.66 | 0.0073 | -0.297 | 360 | 12.45 | 12.65 | 422 | 3,832 | 46.1% | -0.35 | 0.0073 | -0.301 |
| 27.40 | 27.85 | 11 | 211 | 46.3% | 0.64 | 0.0074 | -0.302 | 362.5 | 13.40 | 13.65 | 49 | 43 | 46.0% | -0.37 | 0.0075 | -0.307 |
| 25.90 | 26.15 | 697 | 3,521 | 45.9% | 0.62 | 0.0076 | -0.307 | 365 | 14.45 | 14.65 | 737 | 2,431 | 45.9% | -0.38 | 0.0076 | -0.311 |
| 24.50 | 24.80 | 215 | 480 | 45.9% | 0.60 | 0.0077 | -0.311 | 367.5 | 15.50 | 15.75 | 105 | 204 | 45.8% | -0.40 | 0.0078 | -0.315 |
| 23.15 | 23.40 | 2,366 | 6,930 | 45.8% | 0.58 | 0.0078 | -0.314 | 370 | 16.65 | 16.80 | 1,253 | 4,989 | 45.6% | -0.42 | 0.0078 | -0.318 |
| 21.85 | 22.05 | 1,333 | 58 | 45.7% | 0.56 | 0.0079 | -0.317 | 372.5 | 17.80 | 18.05 | 182 | 36 | 45.6% | -0.44 | 0.0079 | -0.320 |
| 20.55 | 20.75 | 2,559 | 4,304 | 45.6% | 0.54 | 0.0079 | -0.318 | 375 | 19.05 | 19.25 | 8,861 | 2,375 | 45.5% | -0.46 | 0.0080 | -0.322 |
| 19.35 | 19.60 | 207 | 68 | 45.6% | 0.52 | 0.0080 | -0.319 | 377.5 | 20.30 | 20.60 | 162 | 1 | 45.5% | -0.48 | 0.0080 | -0.323 |
| 18.20 | 18.30 | 1,546 | 5,446 | 45.4% | 0.50 | 0.0080 | -0.319 | 380 | 21.65 | 21.85 | 273 | 7,061 | 45.4% | -0.50 | 0.0081 | -0.323 |
| 17.05 | 17.30 | 76 | 90 | 45.4% | 0.48 | 0.0080 | -0.318 | 382.5 | 22.90 | 23.35 | 5 | 45.3% | -0.52 | 0.0081 | -0.322 | |
| 16.00 | 16.15 | 717 | 4,116 | 45.3% | 0.46 | 0.0080 | -0.317 | 385 | 24.45 | 24.75 | 328 | 2,397 | 45.3% | -0.54 | 0.0081 | -0.320 |
| 14.00 | 14.15 | 796 | 3,285 | 45.1% | 0.42 | 0.0079 | -0.312 | 390 | 27.00 | 27.75 | 26 | 2,802 | 44.6% | -0.58 | 0.0080 | -0.314 |
| 12.15 | 12.35 | 208 | 1,938 | 45.0% | 0.38 | 0.0077 | -0.304 | 395 | 30.60 | 31.00 | 15 | 870 | 45.0% | -0.62 | 0.0078 | -0.306 |
| 10.60 | 10.70 | 3,686 | 16.1K | 44.9% | 0.35 | 0.0075 | -0.293 | 400 | 34.10 | 34.40 | 196 | 4,694 | 45.1% | -0.66 | 0.0076 | -0.295 |
| 9.15 | 9.30 | 246 | 3,309 | 44.9% | 0.31 | 0.0072 | -0.280 | 405 | 37.25 | 38.05 | 30 | 612 | 44.6% | -0.69 | 0.0073 | -0.283 |
| 7.90 | 8.00 | 280 | 4,135 | 44.8% | 0.28 | 0.0068 | -0.266 | 410 | 41.10 | 42.20 | 9 | 1,021 | 45.2% | -0.73 | 0.0070 | -0.268 |
| 6.75 | 6.90 | 277 | 2,879 | 44.8% | 0.25 | 0.0065 | -0.250 | 415 | 44.60 | 46.35 | 58 | 642 | 45.0% | -0.76 | 0.0066 | -0.253 |
| 5.80 | 5.90 | 5,591 | 6,413 | 44.8% | 0.22 | 0.0060 | -0.234 | 420 | 49.00 | 50.50 | 4 | 1,617 | 45.8% | -0.79 | 0.0062 | -0.236 |
| 4.95 | 5.05 | 451 | 3,817 | 44.9% | 0.20 | 0.0056 | -0.217 | 425 | 53.20 | 54.55 | 305 | 1,799 | 45.7% | -0.81 | 0.0058 | -0.219 |
| 4.25 | 4.30 | 483 | 3,458 | 44.9% | 0.17 | 0.0052 | -0.201 | 430 | 57.55 | 58.90 | 4 | 1,088 | 46.0% | -0.84 | 0.0054 | -0.202 |
| 3.60 | 3.70 | 324 | 2,425 | 45.1% | 0.15 | 0.0048 | -0.185 | 435 | 61.25 | 64.80 | 27 | 457 | 47.8% | -0.86 | 0.0050 | -0.186 |
| 3.10 | 3.15 | 637 | 3,629 | 45.2% | 0.13 | 0.0043 | -0.169 | 440 | 66.45 | 68.45 | 19 | 836 | 47.9% | -0.88 | 0.0046 | -0.170 |
| 2.64 | 2.71 | 65 | 1,883 | 45.5% | 0.12 | 0.0040 | -0.154 | 445 | 70.55 | 72.85 | 8 | 464 | 46.8% | -0.90 | 0.0042 | -0.155 |
| 2.26 | 2.32 | 696 | 5,761 | 45.6% | 0.10 | 0.0036 | -0.141 | 450 | 75.50 | 77.50 | 30 | 1,749 | 47.9% | -0.91 | 0.0038 | -0.141 |
| 1.92 | 2.00 | 126 | 1,169 | 45.9% | 0.09 | 0.0032 | -0.129 | 455 | 78.95 | 82.70 | 14 | 227 | 46.1% | -0.92 | 0.0035 | -0.129 |
| 1.67 | 1.70 | 337 | 2,150 | 46.2% | 0.08 | 0.0029 | -0.117 | 460 | 84.15 | 88.05 | 62 | 219 | 49.8% | -0.94 | 0.0032 | -0.118 |
| 1.44 | 1.49 | 59 | 1,258 | 46.6% | 0.07 | 0.0026 | -0.107 | 465 | 88.55 | 92.40 | 39 | 103 | 47.3% | -0.95 | 0.0029 | -0.108 |
| 1.25 | 1.30 | 179 | 2,438 | 47.0% | 0.06 | 0.0024 | -0.098 | 470 | 93.80 | 96.90 | 13 | 238 | 48.0% | -0.95 | 0.0026 | -0.099 |
| 1.10 | 1.14 | 162 | 1,334 | 47.5% | 0.06 | 0.0021 | -0.090 | 475 | 98.35 | 102.00 | 10 | 1,599 | 48.0% | -0.96 | 0.0024 | -0.092 |
| 0.9600 | 1.00 | 111 | 3,573 | 47.9% | 0.05 | 0.0019 | -0.083 | 480 | 103.75 | 108.30 | 107 | 579 | 57.0% | -0.97 | 0.0023 | -0.086 |
| 0.8500 | 0.8900 | 21 | 890 | 48.5% | 0.04 | 0.0017 | -0.076 | 485 | 108.10 | 112.00 | 2 | 107 | 49.7% | -0.98 | 0.0021 | -0.078 |
| 0.7500 | 0.8000 | 75 | 1,410 | 49.0% | 0.04 | 0.0016 | -0.071 | 490 | 112.70 | 117.25 | 361 | 50.1% | -0.98 | 0.0019 | -0.069 | |
| 0.6700 | 0.7100 | 20 | 843 | 49.5% | 0.04 | 0.0014 | -0.066 | 495 | 117.70 | 123.10 | 65 | 57.1% | -0.98 | 0.0017 | -0.061 | |
| 0.6000 | 0.6400 | 451 | 15.0K | 50.1% | 0.03 | 0.0013 | -0.061 | 500 | 123.10 | 127.85 | 4 | 55 | 59.5% | -0.99 | 0.0014 | -0.059 |
| 0.5500 | 0.5800 | 6 | 878 | 50.8% | 0.03 | 0.0012 | -0.057 | 505 | 126.70 | 133.05 | 52.3% | -0.99 | 0.0012 | -0.056 | ||
| 0.5000 | 0.5300 | 5 | 1,106 | 51.4% | 0.03 | 0.0011 | -0.053 | 510 | 131.75 | 138.25 | 1 | 56.7% | -0.99 | 0.0010 | -0.051 | |
| 0.4500 | 0.4900 | 4 | 617 | 52.0% | 0.02 | 0.0010 | -0.050 | 515 | 136.70 | 143.25 | 75 | 57.7% | -1.00 | 0.0008 | -0.044 | |
| 0.4100 | 0.4500 | 44 | 679 | 52.7% | 0.02 | 0.0009 | -0.046 | 520 | 141.70 | 148.05 | 56.6% | -1.00 | 0.0006 | -0.042 | ||
| 0.3800 | 0.4100 | 1 | 812 | 53.3% | 0.02 | 0.0008 | -0.044 | 525 | 146.70 | 153.25 | 60.6% | -1.00 | 0.0004 | -0.042 | ||
| 0.3500 | 0.3800 | 277 | 1,679 | 54.0% | 0.02 | 0.0008 | -0.041 | 530 | 151.70 | 158.20 | 61.6% | -1.00 | 0.0003 | -0.042 | ||
| 0.3200 | 0.3600 | 128 | 657 | 54.7% | 0.02 | 0.0007 | -0.039 | 535 | 156.70 | 163.05 | 60.8% | -1.00 | 0.0002 | -0.042 | ||
| 0.3000 | 0.3300 | 13 | 1,211 | 55.3% | 0.02 | 0.0006 | -0.037 | 540 | 161.70 | 168.05 | 62.1% | -1.00 | 0.0001 | -0.042 | ||
| 0.2800 | 0.3100 | 389 | 56.0% | 0.01 | 0.0006 | -0.035 | 545 | 166.70 | 173.05 | 63.4% | -1.00 | 0.0000 | -0.042 | |||
| 0.2600 | 0.2800 | 520 | 2,090 | 56.5% | 0.01 | 0.0006 | -0.033 | 550 | 171.10 | 178.80 | -1.00 | 0.0000 | -0.042 | |||
| 0.2400 | 0.2700 | 265 | 57.3% | 0.01 | 0.0005 | -0.031 | 555 | 176.20 | 183.80 | 67.0% | -1.00 | 0.0000 | -0.042 | |||
| 0.2200 | 0.2400 | 1,313 | 57.7% | 0.01 | 0.0005 | -0.029 | 560 | 181.20 | 188.80 | 69.1% | -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