TSLA optieketen Tesla, Inc.

Vervaldatum Cboe delayed options data · per 09:38 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±7.0% (335.15–385.25) · ATM IV 41.5% · P/C open interest 0.78

CALLS								Strike	PUTS
Biedprijs	Vraag	Vol	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
169.15	175.40		81		1.00	0.0001	0.000	185	0.0100	0.1000		2,324	115.0%	-0.00	0.0001	-0.014
164.20	170.30		182		1.00	0.0001	0.000	190	0.0300	0.0900	18	9,019	111.6%	-0.00	0.0001	-0.015
159.20	165.30		115		1.00	0.0001	0.000	195	0	0.0900		677	106.4%	-0.00	0.0001	-0.016
154.20	158.90		564		1.00	0.0001	0.000	200	0.0400	0.0700	37	18.2K	103.1%	-0.00	0.0001	-0.017
149.25	155.45				1.00	0.0001	-0.001	205	0.0100	0.0800	16	191	96.3%	-0.00	0.0001	-0.019
145.30	149.75		180	102.6%	1.00	0.0001	-0.003	210	0	0.1100	27	1,724	98.0%	-0.00	0.0001	-0.020
139.30	145.50		10		1.00	0.0002	-0.005	215	0.0600	0.1200		1,539	95.2%	-0.00	0.0002	-0.021
135.40	139.55		662		1.00	0.0002	-0.007	220	0.0800	0.1200	16	1,815	92.3%	-0.00	0.0002	-0.023
129.10	135.70		2	84.2%	1.00	0.0002	-0.009	225	0.0500	0.1300	24	447	86.8%	-0.00	0.0002	-0.025
124.40	129.90	1	213		0.99	0.0002	-0.012	230	0.1000	0.3200	25	1,486	86.7%	-0.01	0.0002	-0.027
119.45	125.45		29		0.99	0.0003	-0.015	235	0.0800	0.3100	27	2,213	82.5%	-0.01	0.0003	-0.029
115.00	118.80		508		0.99	0.0003	-0.018	240	0.1100	0.1600	18	3,207	79.9%	-0.01	0.0003	-0.031
109.50	115.65		22		0.99	0.0004	-0.021	245	0.0900	0.1700	16	388	77.1%	-0.01	0.0004	-0.034
106.60	108.90	7	666	79.0%	0.99	0.0004	-0.024	250	0.1400	0.1900	61	9,976	74.6%	-0.01	0.0004	-0.037
99.35	105.45	2	81		0.99	0.0005	-0.028	255	0.0900	0.2300	42	615	71.4%	-0.01	0.0005	-0.040
94.50	100.20		481		0.99	0.0006	-0.032	260	0.1700	0.2300	129	7,229	68.7%	-0.01	0.0006	-0.043
90.50	95.05	1	36	67.2%	0.99	0.0007	-0.036	265	0.0300	0.2400	28	1,461	66.1%	-0.01	0.0007	-0.047
85.50	89.45		599		0.99	0.0008	-0.041	270	0.2200	0.2700	243	5,389	63.4%	-0.01	0.0008	-0.051
79.75	85.30		115	71.3%	0.98	0.0009	-0.046	275	0.1500	0.3000	8	1,217	61.0%	-0.02	0.0009	-0.056
76.05	80.35	16	571	65.7%	0.98	0.0011	-0.053	280	0.2900	0.3300	674	8,516	58.4%	-0.02	0.0011	-0.062
70.55	75.50	20	119		0.98	0.0013	-0.060	285	0.3100	0.4200	20	2,273	56.0%	-0.02	0.0013	-0.069
66.20	69.75	13	889	51.2%	0.97	0.0016	-0.069	290	0.4000	0.4800	65	13.9K	53.8%	-0.03	0.0016	-0.077
61.00	64.30		112	37.9%	0.97	0.0019	-0.079	295	0.4900	0.5400	786	8,433	51.7%	-0.03	0.0020	-0.087
57.70	58.65	64	2,512	48.8%	0.96	0.0024	-0.093	300	0.6100	0.6600	1,075	21.4K	49.8%	-0.04	0.0024	-0.100
51.10	55.85	19	1,151	48.9%	0.95	0.0030	-0.109	305	0.7900	0.8800	165	2,623	48.1%	-0.05	0.0030	-0.116
46.55	50.40	37	3,195	47.0%	0.93	0.0037	-0.130	310	0.9800	1.10	191	9,216	46.7%	-0.07	0.0037	-0.136
42.25	45.15	31	2,381	45.5%	0.92	0.0045	-0.155	315	1.29	1.36	438	3,199	45.4%	-0.08	0.0046	-0.161
37.15	41.15	39	3,249	44.4%	0.89	0.0056	-0.184	320	1.73	1.80	1,007	12.9K	44.4%	-0.11	0.0056	-0.190
35.45	37.45	5	30	44.1%	0.88	0.0061	-0.200	322.5	1.71	2.12	161	1,453	43.9%	-0.12	0.0062	-0.205
34.80	36.70	32	5,116	43.5%	0.86	0.0067	-0.217	325	2.23	2.36	388	5,193	43.5%	-0.14	0.0068	-0.222
32.65	33.15	11	19	43.5%	0.85	0.0074	-0.235	327.5	2.36	2.94	126	456	43.1%	-0.16	0.0074	-0.239
30.55	31.00	325	5,131	42.8%	0.83	0.0080	-0.253	330	3.05	3.15	1,321	10.7K	42.8%	-0.17	0.0080	-0.257
26.80	29.00	29	38	42.8%	0.81	0.0086	-0.270	332.5	2.90	3.65	132	1,027	42.4%	-0.20	0.0087	-0.275
24.85	27.00	101	2,961	42.4%	0.78	0.0093	-0.288	335	3.95	4.15	839	4,254	42.3%	-0.22	0.0093	-0.293
24.65	25.10	22	178	42.2%	0.76	0.0099	-0.305	337.5	4.55	5.55	319	485	42.1%	-0.24	0.0100	-0.310
21.15	23.85	219	4,461	42.0%	0.73	0.0105	-0.322	340	5.25	5.60	1,201	21.0K	41.9%	-0.27	0.0105	-0.326
21.10	21.50	63	166	41.9%	0.70	0.0110	-0.337	342.5	6.05	6.20	766	1,057	41.7%	-0.30	0.0111	-0.341
17.85	19.80	354	3,456	41.7%	0.68	0.0115	-0.351	345	6.80	7.20	844	3,484	41.6%	-0.33	0.0116	-0.355
15.75	19.70	194	416	41.7%	0.65	0.0119	-0.363	347.5	7.70	8.15	582	1,197	41.5%	-0.36	0.0120	-0.367
16.35	16.60	1,809	5,445	41.5%	0.62	0.0123	-0.373	350	8.40	9.00	2,212	12.9K	41.5%	-0.39	0.0124	-0.377
13.25	17.10	1,268	538	41.5%	0.58	0.0125	-0.381	352.5	9.75	10.15	1,490	696	41.4%	-0.42	0.0126	-0.385
13.10	13.85	2,003	3,144	41.5%	0.55	0.0127	-0.387	355	9.55	11.50	1,311	2,480	41.5%	-0.45	0.0128	-0.391
10.80	12.70	1,087	1,111	41.4%	0.52	0.0128	-0.390	357.5	10.65	13.95	336	646	41.5%	-0.48	0.0129	-0.394
11.05	11.60	6,205	8,010	41.4%	0.49	0.0128	-0.391	360	12.05	15.40	313	7,873	41.5%	-0.51	0.0129	-0.394
10.00	10.40	553	412	41.6%	0.46	0.0127	-0.390	362.5	14.85	15.25	79	193	41.5%	-0.55	0.0128	-0.393
9.00	9.40	2,259	3,702	41.6%	0.43	0.0125	-0.386	365	16.00	18.40	112	2,678	41.6%	-0.58	0.0127	-0.389
8.20	8.45	291	690	41.8%	0.40	0.0123	-0.380	367.5	16.50	20.00	79	235	41.7%	-0.61	0.0124	-0.383
7.35	7.60	6,498	11.6K	41.9%	0.37	0.0120	-0.372	370	17.65	21.70	235	4,354	41.7%	-0.64	0.0121	-0.375
5.50	8.00	602	1,247	42.0%	0.34	0.0116	-0.363	372.5	19.30	21.80	63	83	41.9%	-0.66	0.0118	-0.365
5.95	6.20	1,219	7,405	42.2%	0.31	0.0112	-0.352	375	23.15	25.15	70	3,473	42.1%	-0.69	0.0113	-0.354
4.95	6.50	109	383	42.4%	0.29	0.0107	-0.340	377.5	25.05	25.60	19	90	42.3%	-0.72	0.0109	-0.342
4.75	5.00	1,112	8,929	42.7%	0.27	0.0102	-0.327	380	27.00	27.55	311	8,248	42.6%	-0.74	0.0104	-0.329
4.15	5.25	127	943	42.8%	0.24	0.0097	-0.313	382.5	29.00	29.55	18	16	42.8%	-0.76	0.0099	-0.315
3.80	4.00	442	3,301	43.1%	0.22	0.0092	-0.299	385	29.50	33.10	109	2,521	42.9%	-0.78	0.0094	-0.301
3.10	3.25	2,000	11.0K	43.7%	0.19	0.0082	-0.271	390	35.15	35.90	26	5,641	43.3%	-0.82	0.0083	-0.271
2.45	2.56	770	4,293	44.2%	0.15	0.0072	-0.242	395	38.15	40.30	50	2,300	44.1%	-0.85	0.0073	-0.242
2.03	2.10	4,428	23.6K	44.9%	0.13	0.0062	-0.216	400	44.10	44.85	83	14.4K	44.5%	-0.88	0.0064	-0.215
1.60	1.71	136	4,908	45.7%	0.11	0.0054	-0.193	405	47.25	51.00	21	1,654	45.3%	-0.90	0.0055	-0.191
1.31	1.41	625	5,631	46.6%	0.09	0.0046	-0.171	410	53.45	54.20	16	3,406	45.9%	-0.92	0.0048	-0.171
1.09	1.18	384	2,253	47.5%	0.08	0.0040	-0.153	415	58.25	59.00		1,728	46.8%	-0.93	0.0042	-0.153
0.9100	0.9900	1,162	16.9K	48.6%	0.06	0.0034	-0.138	420	63.10	63.85	29	2,461	47.8%	-0.95	0.0037	-0.143
0.7800	0.8600	118	8,074	49.7%	0.06	0.0030	-0.124	425	66.50	68.70	6	3,329	48.7%	-0.95	0.0033	-0.134
0.6700	0.7400	366	5,268	50.9%	0.05	0.0026	-0.113	430	72.60	73.95	13	3,414	49.9%	-0.96	0.0030	-0.124
0.6100	0.6500	77	2,646	52.2%	0.04	0.0023	-0.104	435	77.55	78.75	2	1,621	49.3%	-0.97	0.0027	-0.115
0.5200	0.5900	108	8,352	53.6%	0.04	0.0020	-0.096	440	82.45	83.75	8	7,481	49.7%	-0.97	0.0024	-0.107
0.3100	0.5700	47	1,055	54.9%	0.03	0.0018	-0.089	445	87.45	88.70		267	50.1%	-0.98	0.0022	-0.102
0.4400	0.4800	357	21.0K	56.2%	0.03	0.0016	-0.083	450	92.45	93.65	19	3,057		-0.98	0.0019	-0.092
0.3700	0.4800	16	2,131	57.5%	0.03	0.0014	-0.078	455	96.50	99.80		7	58.5%	-0.99	0.0017	-0.082
0.3500	0.4000	187	4,641	59.0%	0.02	0.0013	-0.073	460	101.45	104.80		140	59.6%	-0.99	0.0015	-0.073
0.3000	0.4100		1,764	60.3%	0.02	0.0012	-0.069	465	106.45	109.80			61.7%	-0.99	0.0014	-0.065
0.3100	0.3500	47	5,219	61.6%	0.02	0.0011	-0.065	470	111.45	114.80		39	63.8%	-0.99	0.0011	-0.063
0.2900	0.3000	18	4,007	62.8%	0.02	0.0010	-0.062	475	116.90	119.80		14	72.6%	-0.99	0.0010	-0.060
0.2600	0.3100	22	6,262	64.3%	0.02	0.0009	-0.059	480	122.25	124.65	10	63	76.8%	-0.99	0.0008	-0.056
0.2100	0.3100	48	2,627	65.6%	0.02	0.0008	-0.056	485	125.50	131.40			79.0%	-1.00	0.0007	-0.052
0.2300	0.2500	13	6,827	66.7%	0.01	0.0008	-0.054	490	130.65	136.40		6	82.5%	-1.00	0.0006	-0.049
0.2000	0.2500	103	4,130	68.1%	0.01	0.0007	-0.051	495	135.10	141.40			84.7%	-1.00	0.0005	-0.046
0.1900	0.2300	221	19.0K	69.1%	0.01	0.0006	-0.049	500	142.10	143.85		364		-1.00	0.0004	-0.043
0.1900	0.2100	90	2,640	70.4%	0.01	0.0006	-0.047	505	145.05	151.40			81.9%	-1.00	0.0003	-0.042
0.1600	0.3800	3	1,839	71.7%	0.01	0.0006	-0.045	510	150.60	156.40		3	90.5%	-1.00	0.0002	-0.042
0.0100	0.3700	136	1,339	72.9%	0.01	0.0005	-0.043	515	155.05	161.40			93.0%	-1.00	0.0002	-0.042
0.1400	0.1900	2	3,751	74.1%	0.01	0.0005	-0.041	520	160.50	165.05		8		-1.00	0.0002	-0.042
0.1300	0.1900	1	1,418	75.1%	0.01	0.0004	-0.040	525	165.50	170.50				-1.00	0.0001	-0.042
0.1400	0.1600		1,074	76.2%	0.01	0.0004	-0.038	530	171.15	174.90		1		-1.00	0.0001	-0.042
0.1300	0.1500	14	815	77.1%	0.01	0.0004	-0.037	535	175.50	180.50				-1.00	0.0001	-0.042
0.1200	0.1400	4	2,507	78.0%	0.01	0.0004	-0.035	540	181.15	184.90				-1.00	0.0000	-0.042

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

TSLA optieketen Tesla, Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie