TSLA optieketen Tesla, Inc.

Vervaldatum Cboe delayed options data · per 03:44 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 ±10.6% (329.97–407.92) · ATM IV 44.6% · P/C open interest 1.01

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
180.15	187.70		36	91.4%	1.00	0.0001	0.000	185	0.1300	0.1500		253	93.5%	-0.00	0.0001	-0.019
175.25	182.75		67	92.0%	0.99	0.0001	0.000	190	0.1400	0.1800	2	1,089	91.9%	-0.00	0.0001	-0.021
170.45	177.85		74	95.2%	0.99	0.0002	-0.002	195	0.1700	0.2000	1	362	89.8%	-0.01	0.0002	-0.022
165.45	172.60	1	393	84.3%	0.99	0.0002	-0.004	200	0.1900	0.2200	31	2,514	87.6%	-0.01	0.0002	-0.024
155.65	162.90		73	87.3%	0.99	0.0002	-0.009	210	0.2200	0.2700	16	1,038	83.0%	-0.01	0.0002	-0.028
145.65	152.95		103	80.2%	0.99	0.0003	-0.014	220	0.2900	0.4800	7	1,307	79.2%	-0.01	0.0003	-0.032
140.80	147.90		91	78.0%	0.99	0.0003	-0.017	225	0.3200	0.3500	60	446	77.0%	-0.01	0.0003	-0.035
135.70	143.10		124	75.7%	0.99	0.0004	-0.021	230	0.3400	0.3800	12	1,911	74.7%	-0.01	0.0004	-0.037
130.80	138.20	11	101	74.6%	0.99	0.0004	-0.024	235	0.3800	0.4200	1	1,680	72.7%	-0.01	0.0004	-0.040
125.65	133.20		251	62.4%	0.98	0.0005	-0.028	240	0.4000	0.4500	5	1,261	70.5%	-0.01	0.0005	-0.043
121.00	128.30		71	70.7%	0.98	0.0006	-0.031	245	0.2800	0.5000	2	729	68.5%	-0.02	0.0006	-0.046
115.75	122.90	54	382	59.2%	0.98	0.0006	-0.036	250	0.5100	0.5400	2,955	29.5K	66.6%	-0.02	0.0006	-0.050
111.10	117.80		96	59.5%	0.98	0.0007	-0.040	255	0.5200	0.5900	15	3,211	64.5%	-0.02	0.0007	-0.054
106.15	112.85		131	57.4%	0.98	0.0008	-0.045	260	0.5400	0.6400	137	3,842	62.5%	-0.02	0.0008	-0.058
101.15	107.95		52	55.3%	0.97	0.0009	-0.050	265	0.6500	0.7200	36	2,413	60.7%	-0.03	0.0009	-0.063
96.15	103.10		185	53.2%	0.97	0.0011	-0.056	270	0.6900	0.8100	227	2,890	59.0%	-0.03	0.0011	-0.068
92.30	98.20		111	59.3%	0.96	0.0012	-0.062	275	0.8000	0.9100	35	2,280	57.3%	-0.04	0.0012	-0.074
86.45	93.20		203	50.7%	0.96	0.0014	-0.070	280	0.9800	1.03	1,788	3,885	55.7%	-0.04	0.0014	-0.081
82.05	88.00	1	90	50.3%	0.95	0.0016	-0.078	285	1.13	1.19	65	1,260	54.3%	-0.05	0.0016	-0.088
77.75	82.65	3	409	49.1%	0.95	0.0019	-0.087	290	1.30	1.37	226	2,241	52.9%	-0.05	0.0019	-0.097
73.60	77.40		213	48.9%	0.94	0.0022	-0.097	295	1.50	1.60	239	2,342	51.7%	-0.06	0.0022	-0.107
70.40	72.55	72	484	52.7%	0.93	0.0025	-0.109	300	1.84	1.90	1,382	8,463	50.7%	-0.07	0.0025	-0.118
64.30	68.05	2	585	47.4%	0.91	0.0029	-0.122	305	2.19	2.26	340	5,088	49.7%	-0.09	0.0029	-0.131
60.60	63.50	200	1,187	49.1%	0.90	0.0033	-0.137	310	2.63	2.71	789	7,878	49.0%	-0.10	0.0033	-0.145
55.40	58.80	1	444	45.9%	0.88	0.0037	-0.153	315	3.15	3.30	538	2,932	48.3%	-0.12	0.0038	-0.161
51.30	54.35	26	1,805	45.8%	0.86	0.0042	-0.170	320	3.80	3.95	635	5,280	47.6%	-0.14	0.0043	-0.177
48.20	50.15	17	946	47.5%	0.84	0.0048	-0.188	325	4.55	4.75	268	5,643	47.0%	-0.16	0.0048	-0.195
44.30	45.85	28	1,623	46.9%	0.81	0.0053	-0.207	330	5.40	5.65	5,352	12.2K	46.6%	-0.19	0.0053	-0.213
39.30	42.30	54	698	45.3%	0.78	0.0058	-0.225	335	6.50	6.80	312	3,368	46.3%	-0.22	0.0058	-0.231
37.45	39.65	6		44.0%	0.77	0.0061	-0.234	337.5	7.15	7.40	36		46.1%	-0.23	0.0061	-0.240
36.65	37.85	75	1,204	45.5%	0.75	0.0063	-0.243	340	7.80	8.05	548	5,750	45.9%	-0.25	0.0064	-0.248
33.90	36.75	9		45.0%	0.73	0.0066	-0.251	342.5	8.50	8.75	46		45.7%	-0.27	0.0066	-0.257
33.45	34.15	60	761	45.5%	0.72	0.0068	-0.259	345	9.30	9.50	356	3,311	45.6%	-0.28	0.0068	-0.264
30.55	32.65	32		44.0%	0.70	0.0070	-0.266	347.5	10.10	10.30	58		45.5%	-0.30	0.0070	-0.271
30.25	30.95	491	17.7K	45.6%	0.68	0.0072	-0.273	350	10.95	11.15	1,060	10.9K	45.4%	-0.32	0.0072	-0.278
28.50	30.00	2		46.1%	0.66	0.0074	-0.279	352.5	11.80	12.05	115		45.2%	-0.34	0.0074	-0.284
27.15	27.60	517	3,417	45.1%	0.64	0.0075	-0.285	355	12.75	13.00	475	4,343	45.1%	-0.36	0.0076	-0.289
25.70	26.10	226		45.0%	0.62	0.0077	-0.290	357.5	13.75	14.05	248		45.1%	-0.38	0.0078	-0.294
24.25	24.60	2,327	5,262	44.8%	0.60	0.0078	-0.294	360	14.85	15.10	2,699	3,778	44.9%	-0.40	0.0079	-0.298
22.85	23.20	475		44.7%	0.58	0.0079	-0.297	362.5	15.95	16.20	78		44.8%	-0.42	0.0080	-0.301
21.55	21.90	1,362	3,509	44.8%	0.56	0.0080	-0.299	365	17.10	17.40	1,027	2,371	44.8%	-0.44	0.0081	-0.303
20.25	20.60	1,478		44.6%	0.54	0.0081	-0.301	367.5	18.35	18.60	684		44.7%	-0.46	0.0082	-0.305
19.10	19.35	4,934	6,683	44.6%	0.52	0.0081	-0.302	370	19.60	19.90	717	4,811	44.7%	-0.48	0.0082	-0.305
17.85	18.05	132		44.3%	0.50	0.0082	-0.302	372.5	20.95	21.20	38		44.6%	-0.50	0.0083	-0.305
16.70	17.00	916	4,166	44.3%	0.48	0.0082	-0.301	375	22.30	22.60	879	2,299	44.5%	-0.52	0.0083	-0.305
15.65	15.90	142		44.2%	0.46	0.0082	-0.300	377.5	23.70	24.15	1		44.5%	-0.54	0.0083	-0.303
14.60	14.85	1,652	5,597	44.1%	0.44	0.0081	-0.298	380	25.20	25.55	213	7,124	44.4%	-0.56	0.0082	-0.301
13.65	14.15	138		44.1%	0.42	0.0081	-0.295	382.5	26.70	27.35			44.7%	-0.58	0.0082	-0.298
12.80	12.95	1,729	3,947	44.1%	0.40	0.0080	-0.291	385	28.25	28.70	566	2,232	44.3%	-0.60	0.0081	-0.294
11.00	11.25	811	3,152	43.9%	0.37	0.0078	-0.282	390	31.50	32.00	16	2,816	44.3%	-0.64	0.0079	-0.285
9.50	9.75	714	1,928	43.8%	0.33	0.0075	-0.271	395	33.90	37.05	13	876	44.7%	-0.68	0.0077	-0.273
8.15	8.35	3,913	16.1K	43.7%	0.30	0.0072	-0.257	400	38.65	39.70	172	4,696	44.7%	-0.71	0.0074	-0.260
6.95	7.25	299	3,283	43.7%	0.26	0.0068	-0.243	405	41.45	44.75	24	610	45.0%	-0.75	0.0070	-0.245
5.95	6.20	710	3,984	43.7%	0.23	0.0064	-0.227	410	45.45	48.80	41	980	45.2%	-0.78	0.0066	-0.230
5.05	5.25	534	2,587	43.8%	0.21	0.0059	-0.211	415	49.55	52.95	5	644	45.3%	-0.80	0.0061	-0.214
4.30	4.40	1,985	6,220	43.8%	0.18	0.0055	-0.195	420	53.80	57.25	56	1,588	45.6%	-0.83	0.0057	-0.197
3.65	3.80	599	3,606	44.0%	0.16	0.0050	-0.179	425	58.15	61.65	2	1,798	45.8%	-0.85	0.0053	-0.181
3.10	3.40	761	3,154	44.1%	0.14	0.0046	-0.164	430	62.65	66.10	7	1,088	46.1%	-0.87	0.0048	-0.166
2.63	2.82	463	2,251	44.2%	0.12	0.0042	-0.149	435	67.00	70.20	57	426	44.9%	-0.89	0.0044	-0.151
2.23	2.34	461	3,547	44.4%	0.11	0.0038	-0.136	440	71.65	74.80	42	824	45.1%	-0.91	0.0040	-0.138
1.92	2.20	432	1,654	44.8%	0.09	0.0034	-0.123	445	76.80	79.55	269	337	46.9%	-0.92	0.0037	-0.125
1.65	1.71	809	5,515	45.1%	0.08	0.0030	-0.112	450	81.35	84.80	167	1,689	48.3%	-0.94	0.0033	-0.114
1.42	1.64	140	1,106	45.5%	0.07	0.0027	-0.102	455	86.15	88.85	77	183	46.1%	-0.95	0.0030	-0.104
1.22	1.28	459	1,940	45.8%	0.06	0.0024	-0.093	460	91.10	93.95	71	208	48.2%	-0.96	0.0027	-0.093
1.04	1.25	63	1,234	46.3%	0.06	0.0022	-0.085	465	95.90	98.85	33	101	48.6%	-0.96	0.0025	-0.087
0.9300	1.01	226	2,430	46.8%	0.05	0.0020	-0.078	470	99.05	103.75	4	238		-0.97	0.0023	-0.079
0.8100	0.8800	196	1,300	47.3%	0.04	0.0018	-0.072	475	104.10	108.90	2	1,598		-0.98	0.0022	-0.071
0.7200	0.7700	396	3,404	47.8%	0.04	0.0016	-0.066	480	108.95	113.65	2	579		-0.98	0.0019	-0.060
0.6500	0.6900	64	904	48.4%	0.04	0.0014	-0.061	485	113.95	118.65		107		-0.99	0.0016	-0.057
0.5800	0.6200	117	1,445	49.0%	0.03	0.0013	-0.057	490	118.40	125.65		361	52.2%	-0.99	0.0013	-0.054
0.5200	0.5600	76	802	49.6%	0.03	0.0012	-0.053	495	124.20	127.75	20	48		-0.99	0.0011	-0.051
0.4700	0.5100	1,255	14.7K	50.2%	0.03	0.0011	-0.049	500	128.40	135.65	100	55	55.2%	-0.99	0.0009	-0.046
0.4300	0.4600	57	882	50.8%	0.02	0.0010	-0.046	505	133.75	140.70			60.0%	-1.00	0.0007	-0.042
0.3900	0.4300	151	1,179	51.5%	0.02	0.0009	-0.043	510	138.90	145.50		1	61.1%	-1.00	0.0005	-0.042
0.3600	0.3900	1	616	52.2%	0.02	0.0008	-0.041	515	143.75	150.90		75	64.3%	-1.00	0.0003	-0.042
0.3200	0.5400	22	683	52.8%	0.02	0.0008	-0.038	520	148.90	155.65			65.1%	-1.00	0.0002	-0.042
0.3000	0.3400		812	53.5%	0.02	0.0007	-0.036	525	153.90	160.60			66.3%	-1.00	0.0001	-0.042
0.2800	0.3100	3	1,679	54.1%	0.02	0.0007	-0.034	530	158.20	165.90			64.9%	-1.00	0.0000	-0.042
0.2500	0.3100	1	657	54.9%	0.01	0.0006	-0.032	535	163.75	170.50			67.2%	-1.00	0.0000	-0.042
0.2300	0.4500	2	1,210	55.6%	0.01	0.0006	-0.031	540	168.35	175.65			66.0%	-1.00	0.0000	-0.042
0.2300	0.2600	4	385	56.3%	0.01	0.0005	-0.029	545	173.90	180.65			72.3%	-1.00	0.0000	-0.042
0.2100	0.2400	105	2,061	56.8%	0.01	0.0005	-0.028	550	178.25	185.65			67.0%	-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 — Nov 20, 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 — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen