TSLA 옵션 체인 Tesla, Inc.
Cboe delayed options data · 기준일 12:42 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 ±11.4% (314.50–395.10) · ATM IV 47.8% · P/C 미결제약정 1.01
| 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 | |
| 171.15 | 179.60 | 12 | 34 | 0.99 | 0.0002 | -0.006 | 180 | 0 | 4.90 | 1,501 | 1,879 | 143.3% | -0.01 | 0.0002 | -0.026 | |
| 166.20 | 174.65 | 36 | 0.99 | 0.0002 | -0.008 | 185 | 0 | 4.90 | 1 | 253 | 138.3% | -0.01 | 0.0002 | -0.029 | ||
| 161.25 | 169.70 | 67 | 0.99 | 0.0002 | -0.011 | 190 | 0 | 4.90 | 2 | 1,089 | 133.5% | -0.01 | 0.0002 | -0.031 | ||
| 156.30 | 164.75 | 74 | 0.99 | 0.0002 | -0.014 | 195 | 0 | 4.90 | 1 | 362 | 128.7% | -0.01 | 0.0002 | -0.033 | ||
| 151.35 | 159.80 | 38 | 393 | 57.0% | 0.99 | 0.0003 | -0.018 | 200 | 0 | 4.90 | 55 | 2,514 | 124.1% | -0.01 | 0.0003 | -0.036 |
| 141.65 | 149.90 | 73 | 74.1% | 0.99 | 0.0004 | -0.025 | 210 | 0 | 4.90 | 31 | 1,038 | 115.1% | -0.01 | 0.0004 | -0.042 | |
| 132.00 | 140.75 | 103 | 84.2% | 0.98 | 0.0005 | -0.033 | 220 | 0 | 4.90 | 7 | 1,307 | 106.6% | -0.02 | 0.0005 | -0.049 | |
| 127.00 | 135.10 | 1 | 91 | 72.9% | 0.98 | 0.0005 | -0.037 | 225 | 0 | 4.90 | 446 | 102.4% | -0.02 | 0.0005 | -0.052 | |
| 122.00 | 130.15 | 40 | 124 | 69.9% | 0.98 | 0.0006 | -0.042 | 230 | 0 | 4.90 | 30 | 1,911 | 98.3% | -0.02 | 0.0006 | -0.057 |
| 117.00 | 125.25 | 1 | 101 | 67.6% | 0.98 | 0.0007 | -0.047 | 235 | 0 | 4.90 | 66 | 1,680 | 94.3% | -0.02 | 0.0007 | -0.061 |
| 112.00 | 120.30 | 1 | 251 | 64.6% | 0.97 | 0.0008 | -0.052 | 240 | 0 | 4.90 | 10 | 1,261 | 90.4% | -0.03 | 0.0008 | -0.066 |
| 107.00 | 115.40 | 2 | 71 | 62.3% | 0.97 | 0.0009 | -0.058 | 245 | 0 | 4.90 | 14 | 729 | 86.5% | -0.03 | 0.0009 | -0.071 |
| 102.00 | 110.50 | 4 | 382 | 60.0% | 0.97 | 0.0010 | -0.064 | 250 | 0 | 4.05 | 501 | 29.5K | 79.2% | -0.03 | 0.0010 | -0.077 |
| 97.15 | 105.60 | 96 | 58.9% | 0.96 | 0.0011 | -0.071 | 255 | 0 | 4.90 | 96 | 3,211 | 79.0% | -0.04 | 0.0011 | -0.083 | |
| 92.30 | 100.75 | 7 | 131 | 58.0% | 0.96 | 0.0013 | -0.078 | 260 | 0 | 4.90 | 157 | 3,842 | 75.3% | -0.04 | 0.0013 | -0.090 |
| 87.40 | 95.90 | 1 | 52 | 56.4% | 0.95 | 0.0015 | -0.086 | 265 | 0 | 4.90 | 109 | 2,413 | 71.7% | -0.05 | 0.0015 | -0.097 |
| 83.00 | 91.10 | 3 | 185 | 57.6% | 0.95 | 0.0017 | -0.095 | 270 | 0 | 4.90 | 248 | 2,890 | 68.1% | -0.05 | 0.0017 | -0.105 |
| 78.00 | 86.35 | 111 | 55.4% | 0.94 | 0.0019 | -0.104 | 275 | 0.0100 | 7.20 | 204 | 2,280 | 71.6% | -0.06 | 0.0019 | -0.114 | |
| 73.10 | 81.60 | 51 | 203 | 53.6% | 0.93 | 0.0022 | -0.115 | 280 | 0.0100 | 7.65 | 190 | 3,885 | 69.0% | -0.07 | 0.0022 | -0.124 |
| 68.45 | 76.95 | 90 | 52.9% | 0.92 | 0.0025 | -0.126 | 285 | 0.0100 | 7.80 | 379 | 1,260 | 65.6% | -0.08 | 0.0025 | -0.135 | |
| 64.00 | 72.40 | 21 | 409 | 52.8% | 0.91 | 0.0028 | -0.139 | 290 | 0.0100 | 8.00 | 170 | 2,241 | 62.4% | -0.09 | 0.0028 | -0.148 |
| 59.30 | 67.90 | 8 | 213 | 51.6% | 0.89 | 0.0032 | -0.153 | 295 | 0.0100 | 8.45 | 238 | 2,342 | 59.6% | -0.11 | 0.0032 | -0.161 |
| 55.00 | 63.50 | 132 | 484 | 51.3% | 0.88 | 0.0036 | -0.169 | 300 | 0.9700 | 10.00 | 1,125 | 8,463 | 61.2% | -0.12 | 0.0036 | -0.176 |
| 50.55 | 59.20 | 1 | 585 | 50.5% | 0.86 | 0.0040 | -0.186 | 305 | 0.0100 | 8.95 | 416 | 5,088 | 53.1% | -0.14 | 0.0041 | -0.193 |
| 46.35 | 55.05 | 9 | 1,187 | 50.1% | 0.83 | 0.0045 | -0.203 | 310 | 0.5200 | 9.45 | 937 | 7,878 | 51.3% | -0.17 | 0.0045 | -0.209 |
| 42.25 | 51.05 | 25 | 444 | 49.6% | 0.81 | 0.0050 | -0.220 | 315 | 1.39 | 10.75 | 781 | 2,932 | 51.2% | -0.19 | 0.0050 | -0.227 |
| 38.35 | 47.15 | 34 | 1,805 | 49.2% | 0.78 | 0.0055 | -0.237 | 320 | 2.50 | 11.70 | 1,084 | 5,280 | 50.5% | -0.22 | 0.0055 | -0.243 |
| 34.60 | 43.50 | 14 | 946 | 48.9% | 0.75 | 0.0059 | -0.254 | 325 | 3.80 | 12.00 | 700 | 5,643 | 48.8% | -0.25 | 0.0060 | -0.259 |
| 31.05 | 40.00 | 356 | 1,623 | 48.7% | 0.72 | 0.0064 | -0.269 | 330 | 5.15 | 14.00 | 5,539 | 12.2K | 49.1% | -0.28 | 0.0064 | -0.274 |
| 27.75 | 36.45 | 81 | 698 | 48.3% | 0.69 | 0.0068 | -0.282 | 335 | 6.85 | 15.80 | 550 | 3,368 | 49.2% | -0.31 | 0.0068 | -0.287 |
| 26.15 | 34.85 | 48.2% | 0.67 | 0.0069 | -0.288 | 337.5 | 7.70 | 16.65 | 49.0% | -0.33 | 0.0070 | -0.293 | ||||
| 24.55 | 33.30 | 219 | 1,204 | 48.1% | 0.65 | 0.0071 | -0.293 | 340 | 8.65 | 17.60 | 726 | 5,750 | 48.9% | -0.35 | 0.0072 | -0.298 |
| 23.25 | 31.80 | 48.3% | 0.63 | 0.0073 | -0.298 | 342.5 | 9.65 | 18.55 | 48.8% | -0.37 | 0.0073 | -0.302 | ||||
| 21.75 | 30.35 | 254 | 761 | 48.1% | 0.62 | 0.0074 | -0.302 | 345 | 10.70 | 19.75 | 705 | 3,311 | 48.9% | -0.39 | 0.0075 | -0.306 |
| 20.35 | 28.95 | 48.1% | 0.60 | 0.0075 | -0.305 | 347.5 | 11.80 | 20.95 | 48.9% | -0.41 | 0.0076 | -0.309 | ||||
| 18.60 | 27.65 | 1,947 | 17.7K | 47.6% | 0.58 | 0.0076 | -0.308 | 350 | 12.95 | 21.95 | 1,294 | 10.9K | 48.7% | -0.43 | 0.0077 | -0.312 |
| 17.60 | 26.30 | 47.8% | 0.56 | 0.0077 | -0.310 | 352.5 | 14.20 | 23.00 | 48.5% | -0.44 | 0.0078 | -0.314 | ||||
| 16.15 | 25.00 | 6,184 | 3,417 | 47.4% | 0.54 | 0.0078 | -0.311 | 355 | 15.45 | 24.00 | 787 | 4,343 | 48.1% | -0.46 | 0.0079 | -0.315 |
| 14.95 | 23.90 | 47.4% | 0.52 | 0.0078 | -0.311 | 357.5 | 16.75 | 25.00 | 47.7% | -0.48 | 0.0079 | -0.315 | ||||
| 13.75 | 22.75 | 6,881 | 5,262 | 47.3% | 0.50 | 0.0079 | -0.311 | 360 | 18.10 | 27.00 | 975 | 3,778 | 48.4% | -0.50 | 0.0080 | -0.314 |
| 12.85 | 21.65 | 47.5% | 0.48 | 0.0079 | -0.310 | 362.5 | 19.50 | 28.00 | 47.9% | -0.52 | 0.0080 | -0.313 | ||||
| 11.25 | 20.60 | 2,140 | 3,509 | 46.8% | 0.46 | 0.0079 | -0.308 | 365 | 20.95 | 29.90 | 797 | 2,371 | 48.4% | -0.54 | 0.0080 | -0.311 |
| 10.25 | 19.60 | 46.8% | 0.44 | 0.0078 | -0.306 | 367.5 | 22.50 | 31.00 | 47.9% | -0.56 | 0.0079 | -0.309 | ||||
| 9.25 | 18.65 | 3,762 | 6,683 | 46.7% | 0.42 | 0.0078 | -0.302 | 370 | 24.05 | 32.90 | 584 | 4,811 | 48.3% | -0.58 | 0.0079 | -0.305 |
| 8.35 | 17.75 | 46.7% | 0.40 | 0.0077 | -0.299 | 372.5 | 25.65 | 34.00 | 47.7% | -0.60 | 0.0078 | -0.301 | ||||
| 8.00 | 16.90 | 1,222 | 4,166 | 47.3% | 0.39 | 0.0076 | -0.294 | 375 | 27.30 | 36.00 | 553 | 2,299 | 48.1% | -0.62 | 0.0078 | -0.297 |
| 7.15 | 16.00 | 47.1% | 0.37 | 0.0075 | -0.289 | 377.5 | 29.00 | 37.00 | 47.2% | -0.64 | 0.0077 | -0.292 | ||||
| 6.00 | 15.00 | 2,979 | 5,597 | 46.3% | 0.35 | 0.0074 | -0.284 | 380 | 30.75 | 39.00 | 124 | 7,124 | 47.6% | -0.66 | 0.0076 | -0.286 |
| 5.65 | 14.60 | 47.2% | 0.33 | 0.0073 | -0.278 | 382.5 | 32.55 | 41.00 | 47.9% | -0.67 | 0.0074 | -0.280 | ||||
| 4.50 | 13.90 | 1,466 | 3,947 | 46.6% | 0.32 | 0.0071 | -0.271 | 385 | 34.40 | 43.00 | 785 | 2,232 | 48.2% | -0.69 | 0.0073 | -0.273 |
| 3.45 | 12.70 | 2,459 | 3,152 | 46.9% | 0.28 | 0.0068 | -0.257 | 390 | 38.05 | 46.90 | 164 | 2,816 | 48.3% | -0.72 | 0.0070 | -0.259 |
| 2.61 | 11.55 | 451 | 1,928 | 47.2% | 0.25 | 0.0064 | -0.242 | 395 | 41.60 | 50.00 | 147 | 876 | 46.6% | -0.76 | 0.0066 | -0.244 |
| 1.11 | 10.75 | 7,075 | 16.1K | 46.7% | 0.22 | 0.0060 | -0.226 | 400 | 46.15 | 54.90 | 171 | 4,696 | 48.8% | -0.79 | 0.0062 | -0.227 |
| 0.2900 | 9.95 | 2,587 | 3,283 | 46.9% | 0.20 | 0.0056 | -0.209 | 405 | 50.40 | 59.00 | 4 | 610 | 48.9% | -0.81 | 0.0058 | -0.211 |
| 0.0600 | 9.25 | 1,090 | 3,984 | 47.9% | 0.17 | 0.0052 | -0.193 | 410 | 54.00 | 63.00 | 14 | 980 | 47.4% | -0.84 | 0.0054 | -0.194 |
| 0.0100 | 8.75 | 331 | 2,587 | 49.5% | 0.15 | 0.0048 | -0.177 | 415 | 59.10 | 67.20 | 2 | 644 | 48.5% | -0.86 | 0.0050 | -0.178 |
| 0.0100 | 8.65 | 4,032 | 6,220 | 51.8% | 0.13 | 0.0044 | -0.161 | 420 | 62.90 | 72.00 | 42 | 1,588 | 47.9% | -0.88 | 0.0046 | -0.163 |
| 0.0100 | 8.40 | 1,194 | 3,606 | 53.7% | 0.12 | 0.0040 | -0.147 | 425 | 68.20 | 76.90 | 7 | 1,798 | 50.7% | -0.90 | 0.0042 | -0.148 |
| 0 | 3.50 | 637 | 3,154 | 44.1% | 0.10 | 0.0036 | -0.134 | 430 | 72.90 | 81.00 | 3 | 1,088 | 50.0% | -0.91 | 0.0038 | -0.135 |
| 0.0100 | 7.50 | 296 | 2,251 | 56.4% | 0.09 | 0.0032 | -0.122 | 435 | 77.65 | 86.00 | 24 | 426 | 51.5% | -0.93 | 0.0035 | -0.123 |
| 0.0100 | 7.25 | 762 | 3,547 | 58.0% | 0.08 | 0.0029 | -0.111 | 440 | 82.40 | 91.00 | 87 | 824 | 52.8% | -0.94 | 0.0032 | -0.111 |
| 0.0100 | 6.80 | 217 | 1,654 | 59.1% | 0.07 | 0.0026 | -0.101 | 445 | 87.25 | 95.85 | 337 | 54.0% | -0.95 | 0.0029 | -0.102 | |
| 0 | 4.90 | 2,045 | 5,515 | 56.1% | 0.06 | 0.0024 | -0.093 | 450 | 91.65 | 100.70 | 47 | 1,689 | 53.4% | -0.96 | 0.0027 | -0.094 |
| 0 | 4.90 | 95 | 1,106 | 58.1% | 0.05 | 0.0021 | -0.085 | 455 | 96.95 | 105.00 | 29 | 183 | 53.7% | -0.96 | 0.0024 | -0.085 |
| 0 | 4.80 | 271 | 1,940 | 59.7% | 0.05 | 0.0019 | -0.078 | 460 | 101.85 | 110.00 | 31 | 208 | 55.0% | -0.97 | 0.0022 | -0.076 |
| 0 | 4.90 | 149 | 1,234 | 61.8% | 0.04 | 0.0017 | -0.072 | 465 | 106.75 | 115.00 | 101 | 56.4% | -0.98 | 0.0020 | -0.070 | |
| 0 | 4.90 | 151 | 2,430 | 63.6% | 0.04 | 0.0016 | -0.067 | 470 | 111.45 | 120.00 | 238 | 56.6% | -0.98 | 0.0018 | -0.065 | |
| 0 | 4.60 | 95 | 1,300 | 64.5% | 0.04 | 0.0014 | -0.062 | 475 | 116.65 | 125.00 | 60 | 1,598 | 59.3% | -0.98 | 0.0016 | -0.060 |
| 0 | 4.30 | 101 | 3,404 | 65.3% | 0.03 | 0.0013 | -0.058 | 480 | 120.90 | 130.00 | 85 | 579 | 56.5% | -0.99 | 0.0014 | -0.054 |
| 0 | 3.80 | 27 | 904 | 65.2% | 0.03 | 0.0012 | -0.054 | 485 | 126.60 | 135.00 | 107 | 62.4% | -0.99 | 0.0012 | -0.048 | |
| 0 | 4.20 | 161 | 1,445 | 68.3% | 0.03 | 0.0011 | -0.051 | 490 | 131.55 | 140.00 | 38 | 361 | 63.8% | -0.99 | 0.0009 | -0.047 |
| 0 | 3.65 | 174 | 802 | 67.9% | 0.02 | 0.0010 | -0.047 | 495 | 136.50 | 145.00 | 48 | 65.1% | -0.99 | 0.0008 | -0.046 | |
| 0 | 4.00 | 832 | 14.7K | 70.8% | 0.02 | 0.0009 | -0.044 | 500 | 141.50 | 150.00 | 1 | 55 | 66.7% | -1.00 | 0.0006 | -0.044 |
| 0 | 3.45 | 17 | 882 | 70.2% | 0.02 | 0.0008 | -0.042 | 505 | 145.85 | 155.00 | 63.7% | -1.00 | 0.0005 | -0.042 | ||
| 0 | 3.35 | 74 | 1,179 | 71.3% | 0.02 | 0.0008 | -0.039 | 510 | 150.85 | 160.00 | 1 | 65.1% | -1.00 | 0.0004 | -0.039 | |
| 0 | 3.20 | 30 | 616 | 72.2% | 0.02 | 0.0007 | -0.037 | 515 | 156.45 | 165.00 | 75 | 71.0% | -1.00 | 0.0003 | -0.039 | |
| 0 | 4.90 | 36 | 683 | 80.2% | 0.02 | 0.0007 | -0.035 | 520 | 161.45 | 170.00 | 72.5% | -1.00 | 0.0002 | -0.039 | ||
| 0 | 4.90 | 1 | 812 | 81.7% | 0.01 | 0.0006 | -0.033 | 525 | 166.45 | 175.00 | 73.9% | -1.00 | 0.0001 | -0.039 | ||
| 0 | 4.90 | 15 | 1,679 | 83.2% | 0.01 | 0.0006 | -0.031 | 530 | 171.45 | 180.00 | 75.4% | -1.00 | 0.0001 | -0.039 | ||
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.