TSLA 옵션 체인 Tesla, Inc.
Cboe delayed options data · 기준일 17:03 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±7.5% (353.85–410.89) · ATM IV 45.8% · P/C 미결제약정 0.78
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 185.30 | 189.20 | 1 | 115 | 1.00 | 0.0001 | 0.000 | 195 | 0.0100 | 0.0800 | 677 | 117.8% | -0.00 | 0.0001 | -0.016 | ||
| 181.40 | 184.20 | 3 | 564 | 121.5% | 1.00 | 0.0001 | 0.000 | 200 | 0.0300 | 0.0700 | 415 | 18.2K | 114.8% | -0.00 | 0.0001 | -0.017 |
| 175.00 | 179.70 | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.0800 | 191 | 109.6% | -0.00 | 0.0001 | -0.018 | ||||
| 171.80 | 174.00 | 1 | 180 | 121.4% | 1.00 | 0.0001 | 0.000 | 210 | 0.0500 | 0.0600 | 146 | 1,724 | 107.7% | -0.00 | 0.0001 | -0.019 |
| 165.45 | 169.00 | 10 | 1.00 | 0.0001 | 0.000 | 215 | 0.0500 | 0.0700 | 17 | 1,539 | 104.7% | -0.00 | 0.0001 | -0.020 | ||
| 161.45 | 163.55 | 2 | 662 | 1.00 | 0.0001 | 0.000 | 220 | 0.0600 | 0.0800 | 24 | 1,815 | 102.4% | -0.00 | 0.0001 | -0.021 | |
| 154.85 | 159.75 | 2 | 1.00 | 0.0001 | 0.000 | 225 | 0.0300 | 0.0900 | 1 | 447 | 97.0% | -0.00 | 0.0001 | -0.022 | ||
| 151.50 | 153.55 | 1 | 213 | 1.00 | 0.0001 | 0.000 | 230 | 0.0800 | 0.1000 | 11 | 1,486 | 97.3% | -0.00 | 0.0001 | -0.024 | |
| 145.45 | 149.80 | 29 | 1.00 | 0.0002 | 0.000 | 235 | 0.0800 | 0.1100 | 40 | 2,213 | 94.1% | -0.00 | 0.0002 | -0.025 | ||
| 141.55 | 143.90 | 1 | 508 | 1.00 | 0.0002 | 0.000 | 240 | 0.0900 | 0.1000 | 8 | 3,207 | 90.4% | -0.00 | 0.0002 | -0.027 | |
| 135.45 | 139.80 | 22 | 0.99 | 0.0002 | 0.000 | 245 | 0.1000 | 0.1200 | 62 | 388 | 88.1% | -0.01 | 0.0002 | -0.029 | ||
| 131.60 | 133.60 | 10 | 666 | 0.99 | 0.0002 | 0.000 | 250 | 0.1200 | 0.1300 | 157 | 9,976 | 85.8% | -0.01 | 0.0002 | -0.031 | |
| 126.50 | 128.75 | 2 | 81 | 0.99 | 0.0003 | 0.000 | 255 | 0.1300 | 0.1400 | 53 | 615 | 82.9% | -0.01 | 0.0003 | -0.034 | |
| 121.65 | 123.65 | 1 | 481 | 0.99 | 0.0003 | 0.000 | 260 | 0.1400 | 0.1600 | 24 | 7,229 | 80.3% | -0.01 | 0.0003 | -0.036 | |
| 115.70 | 119.90 | 36 | 0.99 | 0.0004 | 0.000 | 265 | 0.1500 | 0.1800 | 97 | 1,461 | 77.7% | -0.01 | 0.0004 | -0.039 | ||
| 111.70 | 114.25 | 32 | 599 | 71.3% | 0.99 | 0.0004 | 0.000 | 270 | 0.1800 | 0.1900 | 113 | 5,389 | 75.2% | -0.01 | 0.0004 | -0.043 |
| 105.50 | 109.70 | 115 | 0.99 | 0.0005 | 0.000 | 275 | 0.2000 | 0.2100 | 281 | 1,217 | 72.7% | -0.01 | 0.0005 | -0.046 | ||
| 101.75 | 103.70 | 571 | 0.99 | 0.0006 | 0.000 | 280 | 0.2200 | 0.2300 | 991 | 8,516 | 70.0% | -0.01 | 0.0006 | -0.050 | ||
| 95.80 | 99.90 | 119 | 0.99 | 0.0006 | -0.006 | 285 | 0.2400 | 0.2600 | 165 | 2,273 | 67.5% | -0.01 | 0.0006 | -0.055 | ||
| 91.85 | 93.80 | 4 | 889 | 0.98 | 0.0008 | -0.014 | 290 | 0.2800 | 0.2900 | 288 | 13.9K | 65.2% | -0.02 | 0.0008 | -0.060 | |
| 85.25 | 89.15 | 112 | 0.98 | 0.0009 | -0.023 | 295 | 0.3100 | 0.3300 | 243 | 8,433 | 62.8% | -0.02 | 0.0009 | -0.066 | ||
| 82.15 | 83.70 | 215 | 2,512 | 39.6% | 0.98 | 0.0011 | -0.032 | 300 | 0.3600 | 0.3700 | 1,006 | 21.4K | 60.5% | -0.02 | 0.0011 | -0.073 |
| 77.15 | 79.35 | 19 | 1,151 | 55.9% | 0.98 | 0.0013 | -0.043 | 305 | 0.4200 | 0.4300 | 290 | 2,623 | 58.4% | -0.02 | 0.0013 | -0.082 |
| 72.30 | 73.85 | 48 | 3,195 | 46.4% | 0.97 | 0.0015 | -0.055 | 310 | 0.4900 | 0.5000 | 691 | 9,216 | 56.3% | -0.03 | 0.0015 | -0.092 |
| 67.50 | 69.00 | 95 | 2,381 | 48.5% | 0.96 | 0.0018 | -0.070 | 315 | 0.5800 | 0.6000 | 686 | 3,199 | 54.3% | -0.04 | 0.0018 | -0.104 |
| 62.80 | 64.05 | 96 | 3,249 | 48.6% | 0.96 | 0.0022 | -0.087 | 320 | 0.7200 | 0.7400 | 1,705 | 12.9K | 52.8% | -0.04 | 0.0022 | -0.119 |
| 60.30 | 61.55 | 2 | 30 | 46.7% | 0.95 | 0.0024 | -0.097 | 322.5 | 0.8000 | 0.8200 | 284 | 1,453 | 52.0% | -0.05 | 0.0024 | -0.127 |
| 58.15 | 59.05 | 104 | 5,116 | 47.7% | 0.95 | 0.0027 | -0.108 | 325 | 0.9000 | 0.9200 | 497 | 5,193 | 51.3% | -0.05 | 0.0027 | -0.137 |
| 55.85 | 56.65 | 12 | 19 | 47.8% | 0.94 | 0.0030 | -0.120 | 327.5 | 1.00 | 1.03 | 136 | 456 | 50.6% | -0.06 | 0.0030 | -0.148 |
| 53.65 | 54.25 | 182 | 5,131 | 48.2% | 0.93 | 0.0033 | -0.132 | 330 | 1.13 | 1.16 | 1,853 | 10.7K | 50.0% | -0.07 | 0.0033 | -0.159 |
| 51.40 | 51.90 | 4 | 38 | 48.0% | 0.93 | 0.0036 | -0.146 | 332.5 | 1.27 | 1.30 | 503 | 1,027 | 49.3% | -0.07 | 0.0036 | -0.172 |
| 49.05 | 49.60 | 70 | 2,961 | 47.8% | 0.92 | 0.0040 | -0.161 | 335 | 1.45 | 1.48 | 585 | 4,254 | 48.9% | -0.08 | 0.0040 | -0.186 |
| 46.25 | 47.30 | 9 | 178 | 45.3% | 0.91 | 0.0044 | -0.177 | 337.5 | 1.64 | 1.67 | 371 | 485 | 48.3% | -0.09 | 0.0044 | -0.201 |
| 44.50 | 45.00 | 194 | 4,461 | 47.0% | 0.90 | 0.0048 | -0.195 | 340 | 1.87 | 1.90 | 2,027 | 21.0K | 47.9% | -0.10 | 0.0048 | -0.217 |
| 41.75 | 43.10 | 9 | 166 | 46.0% | 0.88 | 0.0052 | -0.213 | 342.5 | 2.12 | 2.16 | 232 | 1,057 | 47.4% | -0.12 | 0.0052 | -0.234 |
| 40.05 | 40.60 | 368 | 3,456 | 46.4% | 0.87 | 0.0057 | -0.232 | 345 | 2.42 | 2.46 | 1,491 | 3,484 | 47.1% | -0.13 | 0.0057 | -0.252 |
| 37.95 | 38.40 | 81 | 416 | 46.2% | 0.86 | 0.0062 | -0.252 | 347.5 | 2.76 | 2.80 | 310 | 1,197 | 46.8% | -0.14 | 0.0062 | -0.271 |
| 35.85 | 36.30 | 1,019 | 5,445 | 46.0% | 0.84 | 0.0067 | -0.272 | 350 | 3.15 | 3.20 | 2,343 | 12.9K | 46.6% | -0.16 | 0.0067 | -0.290 |
| 33.75 | 34.25 | 176 | 538 | 45.8% | 0.82 | 0.0072 | -0.293 | 352.5 | 3.55 | 3.65 | 576 | 696 | 46.3% | -0.18 | 0.0072 | -0.309 |
| 31.75 | 32.25 | 908 | 3,144 | 45.6% | 0.80 | 0.0077 | -0.314 | 355 | 4.05 | 4.15 | 537 | 2,480 | 46.1% | -0.20 | 0.0077 | -0.329 |
| 29.80 | 30.30 | 442 | 1,111 | 45.5% | 0.78 | 0.0082 | -0.334 | 357.5 | 4.60 | 4.70 | 223 | 646 | 46.0% | -0.22 | 0.0082 | -0.349 |
| 27.95 | 28.40 | 4,722 | 8,010 | 45.3% | 0.76 | 0.0086 | -0.354 | 360 | 5.20 | 5.30 | 2,781 | 7,873 | 45.8% | -0.24 | 0.0087 | -0.368 |
| 26.10 | 26.65 | 368 | 412 | 45.4% | 0.74 | 0.0091 | -0.374 | 362.5 | 5.90 | 6.00 | 341 | 193 | 45.8% | -0.26 | 0.0092 | -0.386 |
| 24.45 | 24.80 | 2,308 | 3,702 | 45.4% | 0.71 | 0.0095 | -0.392 | 365 | 6.65 | 6.75 | 1,631 | 2,678 | 45.7% | -0.29 | 0.0096 | -0.403 |
| 22.70 | 23.15 | 465 | 690 | 45.2% | 0.69 | 0.0099 | -0.409 | 367.5 | 7.45 | 7.60 | 753 | 235 | 45.7% | -0.31 | 0.0100 | -0.419 |
| 21.30 | 21.50 | 6,155 | 11.6K | 45.5% | 0.66 | 0.0102 | -0.424 | 370 | 8.35 | 8.45 | 2,567 | 4,354 | 45.7% | -0.34 | 0.0103 | -0.433 |
| 19.80 | 20.00 | 1,774 | 1,247 | 45.6% | 0.64 | 0.0105 | -0.437 | 372.5 | 9.35 | 9.45 | 952 | 83 | 45.7% | -0.37 | 0.0106 | -0.445 |
| 18.30 | 18.55 | 3,706 | 7,405 | 45.6% | 0.61 | 0.0107 | -0.449 | 375 | 10.35 | 10.50 | 2,900 | 3,473 | 45.7% | -0.39 | 0.0108 | -0.455 |
| 16.95 | 17.15 | 3,558 | 383 | 45.7% | 0.58 | 0.0109 | -0.458 | 377.5 | 11.50 | 11.60 | 854 | 90 | 45.7% | -0.42 | 0.0110 | -0.464 |
| 15.65 | 15.85 | 8,406 | 8,929 | 45.8% | 0.55 | 0.0111 | -0.465 | 380 | 12.70 | 12.75 | 2,316 | 8,248 | 45.7% | -0.45 | 0.0111 | -0.469 |
| 14.40 | 14.65 | 1,168 | 943 | 45.9% | 0.53 | 0.0111 | -0.469 | 382.5 | 13.95 | 14.05 | 1,423 | 16 | 45.8% | -0.48 | 0.0112 | -0.473 |
| 13.25 | 13.45 | 2,481 | 3,301 | 45.9% | 0.50 | 0.0111 | -0.471 | 385 | 15.30 | 15.35 | 698 | 2,521 | 46.0% | -0.51 | 0.0112 | -0.474 |
| 11.20 | 11.30 | 7,466 | 11.0K | 46.1% | 0.44 | 0.0110 | -0.469 | 390 | 18.20 | 18.30 | 257 | 5,641 | 46.1% | -0.56 | 0.0110 | -0.469 |
| 9.35 | 9.45 | 1,827 | 4,293 | 46.2% | 0.39 | 0.0106 | -0.459 | 395 | 21.35 | 21.55 | 101 | 2,300 | 46.4% | -0.61 | 0.0107 | -0.457 |
| 7.80 | 7.90 | 10.3K | 23.6K | 46.6% | 0.34 | 0.0101 | -0.441 | 400 | 24.75 | 24.95 | 264 | 14.4K | 46.6% | -0.66 | 0.0102 | -0.437 |
| 6.45 | 6.55 | 1,649 | 4,908 | 46.8% | 0.30 | 0.0094 | -0.418 | 405 | 28.30 | 28.95 | 20 | 1,654 | 47.2% | -0.71 | 0.0096 | -0.412 |
| 5.35 | 5.45 | 4,884 | 5,631 | 47.3% | 0.26 | 0.0087 | -0.391 | 410 | 32.25 | 32.90 | 180 | 3,406 | 47.9% | -0.75 | 0.0088 | -0.382 |
| 4.40 | 4.50 | 1,065 | 2,253 | 47.7% | 0.22 | 0.0080 | -0.361 | 415 | 36.30 | 37.00 | 10 | 1,728 | 48.4% | -0.78 | 0.0081 | -0.351 |
| 3.65 | 3.70 | 4,099 | 16.9K | 48.2% | 0.19 | 0.0072 | -0.331 | 420 | 40.50 | 41.25 | 31 | 2,461 | 48.8% | -0.82 | 0.0073 | -0.318 |
| 3.00 | 3.05 | 1,396 | 8,074 | 48.6% | 0.16 | 0.0064 | -0.301 | 425 | 44.95 | 45.65 | 6 | 3,329 | 49.7% | -0.85 | 0.0065 | -0.286 |
| 2.50 | 2.54 | 1,971 | 5,268 | 49.3% | 0.14 | 0.0057 | -0.273 | 430 | 49.45 | 50.15 | 12 | 3,414 | 50.4% | -0.87 | 0.0058 | -0.254 |
| 2.08 | 2.11 | 503 | 2,646 | 49.9% | 0.12 | 0.0050 | -0.246 | 435 | 53.75 | 54.75 | 20 | 1,621 | 50.2% | -0.89 | 0.0051 | -0.225 |
| 1.74 | 1.77 | 1,027 | 8,352 | 50.7% | 0.10 | 0.0044 | -0.222 | 440 | 58.65 | 59.60 | 92 | 7,481 | 52.5% | -0.91 | 0.0045 | -0.198 |
| 1.47 | 1.50 | 163 | 1,055 | 51.5% | 0.09 | 0.0039 | -0.201 | 445 | 63.35 | 64.30 | 1 | 267 | 53.1% | -0.92 | 0.0039 | -0.173 |
| 1.25 | 1.28 | 3,646 | 21.0K | 52.4% | 0.07 | 0.0034 | -0.182 | 450 | 68.25 | 69.15 | 10 | 3,057 | 54.9% | -0.93 | 0.0035 | -0.151 |
| 1.07 | 1.10 | 281 | 2,131 | 53.3% | 0.06 | 0.0030 | -0.166 | 455 | 72.60 | 74.55 | 9 | 7 | 56.5% | -0.94 | 0.0031 | -0.131 |
| 0.9300 | 0.9500 | 325 | 4,641 | 54.3% | 0.06 | 0.0027 | -0.152 | 460 | 77.50 | 79.40 | 140 | 58.0% | -0.95 | 0.0028 | -0.115 | |
| 0.8100 | 0.8400 | 195 | 1,764 | 55.4% | 0.05 | 0.0024 | -0.140 | 465 | 82.45 | 84.30 | 59.8% | -0.96 | 0.0026 | -0.102 | ||
| 0.7200 | 0.7500 | 499 | 5,219 | 56.6% | 0.04 | 0.0021 | -0.129 | 470 | 86.05 | 89.75 | 39 | 55.5% | -0.96 | 0.0024 | -0.090 | |
| 0.6400 | 0.6700 | 389 | 4,007 | 57.7% | 0.04 | 0.0019 | -0.120 | 475 | 91.90 | 94.70 | 14 | 63.9% | -0.97 | 0.0022 | -0.080 | |
| 0.5800 | 0.6000 | 556 | 6,262 | 58.9% | 0.04 | 0.0017 | -0.111 | 480 | 97.20 | 99.65 | 2 | 63 | 67.9% | -0.97 | 0.0020 | -0.078 |
| 0.5300 | 0.5500 | 36 | 2,627 | 60.2% | 0.03 | 0.0015 | -0.104 | 485 | 101.80 | 104.60 | 67.3% | -0.98 | 0.0018 | -0.076 | ||
| 0.4800 | 0.5100 | 165 | 6,827 | 61.4% | 0.03 | 0.0014 | -0.098 | 490 | 107.45 | 109.70 | 6 | 74.5% | -0.98 | 0.0017 | -0.073 | |
| 0.4500 | 0.4700 | 107 | 4,130 | 62.8% | 0.03 | 0.0012 | -0.092 | 495 | 112.50 | 114.45 | 6 | 75.7% | -0.98 | 0.0016 | -0.070 | |
| 0.4100 | 0.4300 | 1,244 | 19.0K | 63.9% | 0.02 | 0.0011 | -0.087 | 500 | 117.50 | 118.60 | 568 | 364 | 71.8% | -0.99 | 0.0014 | -0.072 |
| 0.3800 | 0.4000 | 15 | 2,640 | 65.2% | 0.02 | 0.0010 | -0.082 | 505 | 122.55 | 124.65 | 23 | 81.8% | -0.99 | 0.0012 | -0.078 | |
| 0.3500 | 0.3800 | 68 | 1,839 | 66.5% | 0.02 | 0.0010 | -0.077 | 510 | 127.55 | 129.50 | 6 | 3 | 83.2% | -0.99 | 0.0011 | -0.084 |
| 0.3300 | 0.3500 | 1 | 1,339 | 67.7% | 0.02 | 0.0009 | -0.073 | 515 | 131.70 | 134.60 | 79.9% | -0.99 | 0.0009 | -0.088 | ||
| 0.3100 | 0.3300 | 66 | 3,751 | 68.9% | 0.02 | 0.0008 | -0.070 | 520 | 136.20 | 139.55 | 8 | 76.4% | -0.99 | 0.0008 | -0.091 | |
| 0.2900 | 0.3000 | 1 | 1,418 | 70.0% | 0.02 | 0.0007 | -0.066 | 525 | 141.70 | 144.55 | 83.7% | -0.99 | 0.0007 | -0.093 | ||
| 0.2700 | 0.2800 | 57 | 1,074 | 71.0% | 0.02 | 0.0007 | -0.063 | 530 | 145.75 | 149.55 | 1 | -1.00 | 0.0006 | -0.096 | ||
| 0.2500 | 0.2700 | 2 | 815 | 72.2% | 0.01 | 0.0006 | -0.060 | 535 | 151.70 | 154.50 | 87.3% | -1.00 | 0.0005 | -0.103 | ||
| 0.2300 | 0.2500 | 121 | 2,507 | 73.2% | 0.01 | 0.0006 | -0.057 | 540 | 156.70 | 159.55 | 89.8% | -1.00 | 0.0004 | -0.110 | ||
| 0.2200 | 0.2300 | 16 | 693 | 74.3% | 0.01 | 0.0006 | -0.055 | 545 | 161.70 | 164.50 | 91.2% | -1.00 | 0.0004 | -0.115 | ||
| 0.2100 | 0.2200 | 153 | 8,495 | 75.5% | 0.01 | 0.0005 | -0.052 | 550 | 166.85 | 170.10 | 1 | 99.4% | -1.00 | 0.0003 | -0.120 | |
| 0.1900 | 0.2100 | 522 | 76.4% | 0.01 | 0.0005 | -0.050 | 555 | 171.85 | 174.50 | 96.5% | -1.00 | 0.0002 | -0.124 | |||
| 0.1800 | 0.2000 | 50 | 1,150 | 77.5% | 0.01 | 0.0004 | -0.048 | 560 | 176.85 | 179.40 | 97.5% | -1.00 | 0.0002 | -0.128 | ||
| 0.1700 | 0.1900 | 33 | 78.6% | 0.01 | 0.0004 | -0.046 | 565 | 181.85 | 184.95 | 104.2% | -1.00 | 0.0002 | -0.131 | |||
| 0.1600 | 0.1700 | 104 | 1,750 | 79.3% | 0.01 | 0.0004 | -0.044 | 570 | 186.85 | 190.80 | 112.2% | -1.00 | 0.0001 | -0.134 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.