TSLA オプションチェーン Tesla, Inc.
Cboe delayed options data · 基準日時： 16:03 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 ±7.5% (354.31–411.56) · ATM IV 45.9% · P/C オープンインタレスト 0.78
| 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 | |
| 184.70 | 190.05 | 1 | 115 | 1.00 | 0.0001 | 0.000 | 195 | 0.0300 | 0.0800 | 677 | 120.1% | -0.00 | 0.0001 | -0.015 | ||
| 181.80 | 184.25 | 3 | 564 | 1.00 | 0.0001 | 0.000 | 200 | 0.0400 | 0.0700 | 415 | 18.2K | 115.9% | -0.00 | 0.0001 | -0.016 | |
| 174.75 | 180.50 | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.0800 | 191 | 109.6% | -0.00 | 0.0001 | -0.017 | ||||
| 171.80 | 174.45 | 1 | 180 | 1.00 | 0.0001 | 0.000 | 210 | 0.0400 | 0.0600 | 140 | 1,724 | 106.8% | -0.00 | 0.0001 | -0.018 | |
| 164.80 | 170.50 | 10 | 1.00 | 0.0001 | 0.000 | 215 | 0.0500 | 0.0700 | 17 | 1,539 | 104.7% | -0.00 | 0.0001 | -0.019 | ||
| 161.80 | 163.95 | 2 | 662 | 1.00 | 0.0001 | 0.000 | 220 | 0.0500 | 0.0800 | 24 | 1,815 | 101.7% | -0.00 | 0.0001 | -0.020 | |
| 154.85 | 160.25 | 2 | 1.00 | 0.0001 | 0.000 | 225 | 0.0300 | 0.0900 | 1 | 447 | 97.1% | -0.00 | 0.0001 | -0.022 | ||
| 151.85 | 154.55 | 1 | 213 | 1.00 | 0.0001 | 0.000 | 230 | 0.0800 | 0.1000 | 1 | 1,486 | 97.4% | -0.00 | 0.0001 | -0.023 | |
| 144.90 | 149.90 | 29 | 1.00 | 0.0002 | 0.000 | 235 | 0.0800 | 0.1100 | 39 | 2,213 | 94.2% | -0.00 | 0.0002 | -0.025 | ||
| 141.85 | 143.95 | 508 | 1.00 | 0.0002 | 0.000 | 240 | 0.0900 | 0.1000 | 7 | 3,207 | 90.4% | -0.00 | 0.0002 | -0.027 | ||
| 134.95 | 140.85 | 22 | 0.99 | 0.0002 | 0.000 | 245 | 0.1000 | 0.1200 | 62 | 388 | 88.2% | -0.00 | 0.0002 | -0.029 | ||
| 131.95 | 133.90 | 10 | 666 | 0.99 | 0.0002 | 0.000 | 250 | 0.1100 | 0.1300 | 89 | 9,976 | 85.4% | -0.01 | 0.0002 | -0.031 | |
| 126.80 | 129.55 | 2 | 81 | 0.99 | 0.0003 | 0.000 | 255 | 0.1000 | 0.1400 | 53 | 615 | 81.8% | -0.01 | 0.0003 | -0.033 | |
| 122.00 | 124.45 | 1 | 481 | 0.99 | 0.0003 | 0.000 | 260 | 0.1300 | 0.1600 | 21 | 7,229 | 80.1% | -0.01 | 0.0003 | -0.036 | |
| 115.60 | 119.25 | 36 | 0.99 | 0.0004 | 0.000 | 265 | 0.1500 | 0.1800 | 97 | 1,461 | 77.8% | -0.01 | 0.0004 | -0.039 | ||
| 112.05 | 114.45 | 31 | 599 | 0.99 | 0.0004 | 0.000 | 270 | 0.1800 | 0.2000 | 48 | 5,389 | 75.6% | -0.01 | 0.0004 | -0.042 | |
| 106.45 | 110.40 | 115 | 52.4% | 0.99 | 0.0005 | 0.000 | 275 | 0.2000 | 0.2200 | 264 | 1,217 | 73.1% | -0.01 | 0.0005 | -0.046 | |
| 102.10 | 104.10 | 571 | 0.99 | 0.0006 | 0.000 | 280 | 0.2100 | 0.2300 | 973 | 8,516 | 70.0% | -0.01 | 0.0006 | -0.050 | ||
| 96.65 | 99.40 | 119 | 0.99 | 0.0006 | -0.006 | 285 | 0.2400 | 0.2700 | 149 | 2,273 | 67.9% | -0.01 | 0.0006 | -0.055 | ||
| 92.20 | 94.40 | 4 | 889 | 0.98 | 0.0008 | -0.014 | 290 | 0.2800 | 0.3000 | 150 | 13.9K | 65.6% | -0.02 | 0.0008 | -0.060 | |
| 87.15 | 89.35 | 112 | 0.98 | 0.0009 | -0.022 | 295 | 0.3100 | 0.3300 | 237 | 8,433 | 63.0% | -0.02 | 0.0009 | -0.066 | ||
| 82.75 | 84.45 | 203 | 2,512 | 52.5% | 0.98 | 0.0010 | -0.032 | 300 | 0.3500 | 0.3800 | 825 | 21.4K | 60.7% | -0.02 | 0.0010 | -0.073 |
| 77.80 | 79.15 | 18 | 1,151 | 0.98 | 0.0012 | -0.042 | 305 | 0.4200 | 0.4300 | 272 | 2,623 | 58.6% | -0.02 | 0.0012 | -0.081 | |
| 73.40 | 74.60 | 34 | 3,195 | 51.0% | 0.97 | 0.0015 | -0.055 | 310 | 0.4900 | 0.5100 | 626 | 9,216 | 56.6% | -0.03 | 0.0015 | -0.091 |
| 68.00 | 69.75 | 95 | 2,381 | 50.5% | 0.96 | 0.0018 | -0.069 | 315 | 0.5800 | 0.6000 | 559 | 3,199 | 54.6% | -0.04 | 0.0018 | -0.103 |
| 63.30 | 64.90 | 85 | 3,249 | 51.0% | 0.96 | 0.0022 | -0.086 | 320 | 0.7000 | 0.7300 | 1,453 | 12.9K | 52.8% | -0.04 | 0.0022 | -0.118 |
| 60.90 | 62.05 | 30 | 47.0% | 0.95 | 0.0024 | -0.096 | 322.5 | 0.7900 | 0.8200 | 273 | 1,453 | 52.2% | -0.05 | 0.0024 | -0.127 | |
| 58.55 | 59.50 | 76 | 5,116 | 46.0% | 0.95 | 0.0026 | -0.107 | 325 | 0.8800 | 0.9100 | 415 | 5,193 | 51.4% | -0.05 | 0.0026 | -0.136 |
| 56.25 | 57.20 | 12 | 19 | 47.1% | 0.94 | 0.0029 | -0.118 | 327.5 | 0.9900 | 1.02 | 133 | 456 | 50.8% | -0.06 | 0.0029 | -0.146 |
| 54.10 | 55.00 | 148 | 5,131 | 49.0% | 0.94 | 0.0032 | -0.131 | 330 | 1.11 | 1.15 | 1,734 | 10.7K | 50.1% | -0.06 | 0.0032 | -0.158 |
| 51.75 | 52.50 | 4 | 38 | 47.8% | 0.93 | 0.0035 | -0.144 | 332.5 | 1.25 | 1.29 | 492 | 1,027 | 49.5% | -0.07 | 0.0036 | -0.170 |
| 49.45 | 50.05 | 68 | 2,961 | 46.7% | 0.92 | 0.0039 | -0.159 | 335 | 1.42 | 1.46 | 542 | 4,254 | 49.0% | -0.08 | 0.0039 | -0.184 |
| 46.80 | 47.95 | 8 | 178 | 46.0% | 0.91 | 0.0043 | -0.175 | 337.5 | 1.61 | 1.65 | 367 | 485 | 48.5% | -0.09 | 0.0043 | -0.199 |
| 44.85 | 45.75 | 173 | 4,461 | 47.3% | 0.90 | 0.0047 | -0.192 | 340 | 1.83 | 1.88 | 1,523 | 21.0K | 48.0% | -0.10 | 0.0047 | -0.215 |
| 42.30 | 43.50 | 9 | 166 | 45.9% | 0.89 | 0.0051 | -0.210 | 342.5 | 2.08 | 2.13 | 214 | 1,057 | 47.6% | -0.11 | 0.0052 | -0.232 |
| 40.45 | 41.20 | 363 | 3,456 | 46.5% | 0.87 | 0.0056 | -0.229 | 345 | 2.38 | 2.43 | 1,421 | 3,484 | 47.2% | -0.13 | 0.0056 | -0.249 |
| 38.35 | 39.00 | 80 | 416 | 46.3% | 0.86 | 0.0061 | -0.249 | 347.5 | 2.70 | 2.77 | 303 | 1,197 | 46.9% | -0.14 | 0.0061 | -0.268 |
| 36.25 | 36.80 | 919 | 5,445 | 45.9% | 0.84 | 0.0066 | -0.269 | 350 | 3.05 | 3.15 | 1,771 | 12.9K | 46.6% | -0.16 | 0.0066 | -0.287 |
| 34.15 | 34.90 | 158 | 538 | 46.0% | 0.83 | 0.0071 | -0.290 | 352.5 | 3.50 | 3.60 | 545 | 696 | 46.5% | -0.18 | 0.0071 | -0.307 |
| 32.10 | 32.75 | 883 | 3,144 | 45.5% | 0.81 | 0.0076 | -0.311 | 355 | 4.00 | 4.05 | 484 | 2,480 | 46.2% | -0.19 | 0.0076 | -0.326 |
| 30.20 | 30.85 | 431 | 1,111 | 45.6% | 0.79 | 0.0080 | -0.331 | 357.5 | 4.50 | 4.65 | 187 | 646 | 46.1% | -0.21 | 0.0081 | -0.346 |
| 28.50 | 28.90 | 4,445 | 8,010 | 45.8% | 0.76 | 0.0085 | -0.351 | 360 | 5.15 | 5.25 | 2,259 | 7,873 | 46.0% | -0.24 | 0.0086 | -0.365 |
| 26.65 | 27.00 | 347 | 412 | 45.5% | 0.74 | 0.0090 | -0.371 | 362.5 | 5.80 | 5.90 | 330 | 193 | 45.9% | -0.26 | 0.0090 | -0.383 |
| 25.05 | 25.25 | 2,191 | 3,702 | 45.8% | 0.72 | 0.0094 | -0.389 | 365 | 6.55 | 6.65 | 1,506 | 2,678 | 45.9% | -0.28 | 0.0094 | -0.401 |
| 23.35 | 23.55 | 433 | 690 | 45.7% | 0.69 | 0.0098 | -0.406 | 367.5 | 7.35 | 7.45 | 747 | 235 | 45.8% | -0.31 | 0.0098 | -0.417 |
| 21.75 | 21.95 | 5,861 | 11.6K | 45.8% | 0.67 | 0.0101 | -0.422 | 370 | 8.20 | 8.35 | 2,341 | 4,354 | 45.8% | -0.33 | 0.0102 | -0.431 |
| 20.20 | 20.40 | 1,699 | 1,247 | 45.8% | 0.64 | 0.0104 | -0.436 | 372.5 | 9.15 | 9.30 | 797 | 83 | 45.8% | -0.36 | 0.0105 | -0.444 |
| 18.70 | 18.95 | 3,452 | 7,405 | 45.8% | 0.61 | 0.0106 | -0.447 | 375 | 10.20 | 10.30 | 2,504 | 3,473 | 45.8% | -0.39 | 0.0107 | -0.455 |
| 17.35 | 17.50 | 3,522 | 383 | 45.8% | 0.59 | 0.0108 | -0.457 | 377.5 | 11.30 | 11.40 | 685 | 90 | 45.8% | -0.42 | 0.0109 | -0.463 |
| 16.05 | 16.15 | 7,651 | 8,929 | 45.9% | 0.56 | 0.0110 | -0.465 | 380 | 12.50 | 12.60 | 1,668 | 8,248 | 45.9% | -0.44 | 0.0110 | -0.469 |
| 14.70 | 14.95 | 845 | 943 | 45.8% | 0.53 | 0.0110 | -0.470 | 382.5 | 13.75 | 13.85 | 156 | 16 | 45.9% | -0.47 | 0.0111 | -0.473 |
| 13.55 | 13.75 | 1,755 | 3,301 | 45.9% | 0.50 | 0.0111 | -0.472 | 385 | 15.05 | 15.15 | 348 | 2,521 | 45.9% | -0.50 | 0.0111 | -0.475 |
| 11.45 | 11.65 | 6,106 | 11.0K | 46.2% | 0.45 | 0.0109 | -0.471 | 390 | 17.90 | 18.05 | 125 | 5,641 | 46.1% | -0.55 | 0.0110 | -0.472 |
| 9.60 | 9.75 | 1,562 | 4,293 | 46.3% | 0.40 | 0.0106 | -0.462 | 395 | 21.00 | 21.20 | 48 | 2,300 | 46.3% | -0.61 | 0.0107 | -0.460 |
| 8.00 | 8.15 | 9,077 | 23.6K | 46.6% | 0.35 | 0.0101 | -0.445 | 400 | 24.45 | 24.75 | 212 | 14.4K | 46.9% | -0.65 | 0.0102 | -0.442 |
| 6.65 | 6.80 | 1,300 | 4,908 | 47.0% | 0.30 | 0.0095 | -0.423 | 405 | 28.00 | 28.75 | 18 | 1,654 | 47.7% | -0.70 | 0.0096 | -0.417 |
| 5.50 | 5.65 | 4,491 | 5,631 | 47.4% | 0.26 | 0.0088 | -0.397 | 410 | 31.90 | 32.65 | 179 | 3,406 | 48.3% | -0.74 | 0.0089 | -0.389 |
| 4.60 | 4.65 | 868 | 2,253 | 47.9% | 0.23 | 0.0080 | -0.368 | 415 | 36.00 | 36.75 | 7 | 1,728 | 49.0% | -0.78 | 0.0081 | -0.358 |
| 3.80 | 3.85 | 3,387 | 16.9K | 48.4% | 0.19 | 0.0072 | -0.338 | 420 | 40.20 | 41.00 | 11 | 2,461 | 49.6% | -0.81 | 0.0074 | -0.326 |
| 3.15 | 3.20 | 1,162 | 8,074 | 48.9% | 0.17 | 0.0065 | -0.309 | 425 | 44.55 | 45.35 | 6 | 3,329 | 50.2% | -0.84 | 0.0066 | -0.293 |
| 2.62 | 2.66 | 1,639 | 5,268 | 49.5% | 0.14 | 0.0058 | -0.280 | 430 | 49.00 | 49.90 | 12 | 3,414 | 51.1% | -0.86 | 0.0059 | -0.263 |
| 2.19 | 2.23 | 347 | 2,646 | 50.2% | 0.12 | 0.0051 | -0.254 | 435 | 53.60 | 54.50 | 18 | 1,621 | 52.1% | -0.89 | 0.0052 | -0.234 |
| 1.84 | 1.88 | 787 | 8,352 | 51.0% | 0.10 | 0.0045 | -0.230 | 440 | 57.80 | 59.30 | 74 | 7,481 | 51.9% | -0.90 | 0.0046 | -0.206 |
| 1.56 | 1.59 | 159 | 1,055 | 51.8% | 0.09 | 0.0040 | -0.209 | 445 | 62.95 | 64.10 | 267 | 54.8% | -0.92 | 0.0040 | -0.182 | |
| 1.33 | 1.36 | 3,328 | 21.0K | 52.7% | 0.08 | 0.0035 | -0.190 | 450 | 67.80 | 68.95 | 1 | 3,057 | 56.5% | -0.93 | 0.0036 | -0.160 |
| 1.14 | 1.17 | 236 | 2,131 | 53.6% | 0.07 | 0.0031 | -0.173 | 455 | 72.45 | 73.95 | 3 | 7 | 57.9% | -0.94 | 0.0032 | -0.139 |
| 1.00 | 1.02 | 290 | 4,641 | 54.7% | 0.06 | 0.0027 | -0.159 | 460 | 77.35 | 78.80 | 140 | 59.4% | -0.95 | 0.0028 | -0.121 | |
| 0.8800 | 0.9000 | 175 | 1,764 | 55.8% | 0.05 | 0.0024 | -0.146 | 465 | 81.85 | 83.65 | 58.9% | -0.96 | 0.0026 | -0.108 | ||
| 0.7600 | 0.7900 | 372 | 5,219 | 56.7% | 0.05 | 0.0022 | -0.135 | 470 | 86.60 | 89.80 | 39 | 66.0% | -0.96 | 0.0024 | -0.095 | |
| 0.6800 | 0.7100 | 380 | 4,007 | 57.9% | 0.04 | 0.0019 | -0.125 | 475 | 91.60 | 94.75 | 14 | 68.3% | -0.97 | 0.0022 | -0.084 | |
| 0.6100 | 0.6400 | 338 | 6,262 | 59.1% | 0.04 | 0.0017 | -0.116 | 480 | 96.70 | 99.65 | 2 | 63 | 70.9% | -0.97 | 0.0021 | -0.076 |
| 0.5500 | 0.5800 | 15 | 2,627 | 60.2% | 0.03 | 0.0016 | -0.108 | 485 | 101.95 | 104.65 | 74.7% | -0.98 | 0.0019 | -0.074 | ||
| 0.5100 | 0.5300 | 146 | 6,827 | 61.6% | 0.03 | 0.0014 | -0.101 | 490 | 106.70 | 109.65 | 6 | 75.8% | -0.98 | 0.0017 | -0.072 | |
| 0.4600 | 0.4900 | 51 | 4,130 | 62.7% | 0.03 | 0.0013 | -0.095 | 495 | 111.25 | 114.60 | 6 | 75.4% | -0.98 | 0.0016 | -0.069 | |
| 0.4300 | 0.4500 | 870 | 19.0K | 64.0% | 0.03 | 0.0012 | -0.090 | 500 | 116.95 | 118.10 | 548 | 364 | 72.0% | -0.98 | 0.0015 | -0.066 |
| 0.4000 | 0.4200 | 13 | 2,640 | 65.3% | 0.02 | 0.0011 | -0.085 | 505 | 122.00 | 124.60 | 23 | 84.4% | -0.99 | 0.0013 | -0.069 | |
| 0.3700 | 0.3900 | 32 | 1,839 | 66.5% | 0.02 | 0.0010 | -0.080 | 510 | 126.95 | 129.55 | 6 | 3 | 86.1% | -0.99 | 0.0011 | -0.075 |
| 0.3400 | 0.3700 | 1 | 1,339 | 67.7% | 0.02 | 0.0009 | -0.075 | 515 | 131.75 | 134.55 | 87.2% | -0.99 | 0.0010 | -0.080 | ||
| 0.3200 | 0.3400 | 63 | 3,751 | 68.9% | 0.02 | 0.0008 | -0.071 | 520 | 136.50 | 139.55 | 8 | 88.0% | -0.99 | 0.0009 | -0.084 | |
| 0.2900 | 0.3200 | 1 | 1,418 | 69.9% | 0.02 | 0.0008 | -0.068 | 525 | 140.65 | 144.55 | 84.0% | -0.99 | 0.0008 | -0.086 | ||
| 0.2700 | 0.3000 | 57 | 1,074 | 71.0% | 0.02 | 0.0007 | -0.064 | 530 | 146.80 | 149.55 | 1 | 94.2% | -0.99 | 0.0006 | -0.089 | |
| 0.2600 | 0.2800 | 1 | 815 | 72.3% | 0.01 | 0.0006 | -0.061 | 535 | 151.30 | 154.55 | 93.1% | -1.00 | 0.0006 | -0.093 | ||
| 0.2400 | 0.2600 | 90 | 2,507 | 73.3% | 0.01 | 0.0006 | -0.058 | 540 | 156.80 | 159.55 | 98.4% | -1.00 | 0.0005 | -0.100 | ||
| 0.2200 | 0.2400 | 16 | 693 | 74.1% | 0.01 | 0.0006 | -0.055 | 545 | 161.65 | 164.55 | 99.6% | -1.00 | 0.0004 | -0.106 | ||
| 0.2100 | 0.2300 | 143 | 8,495 | 75.4% | 0.01 | 0.0005 | -0.052 | 550 | 166.55 | 169.55 | 1 | 100.9% | -1.00 | 0.0003 | -0.111 | |
| 0.1900 | 0.2100 | 522 | 76.1% | 0.01 | 0.0005 | -0.050 | 555 | 171.30 | 175.95 | 110.0% | -1.00 | 0.0003 | -0.116 | |||
| 0.1800 | 0.1900 | 49 | 1,150 | 76.9% | 0.01 | 0.0004 | -0.048 | 560 | 176.15 | 179.85 | 104.2% | -1.00 | 0.0002 | -0.120 | ||
| 0.1700 | 0.1900 | 33 | 78.2% | 0.01 | 0.0004 | -0.046 | 565 | 181.40 | 186.05 | 115.2% | -1.00 | 0.0002 | -0.123 | |||
| 0.1600 | 0.1800 | 104 | 1,750 | 79.2% | 0.01 | 0.0004 | -0.044 | 570 | 186.55 | 191.05 | 118.0% | -1.00 | 0.0001 | -0.127 | ||
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 — Sep 18, 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