TSLA optieketen Tesla, Inc.

Vervaldatum Cboe delayed options data · per 21:44 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% (337.87–417.57) · ATM IV 45.5% · P/C open interest 1.00

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
181.10	187.65		67	91.5%	1.00	0.0001	0.000	190	0.1300	0.1700	1	1,090	94.0%	-0.00	0.0001	-0.019
176.15	182.65		74	88.6%	0.99	0.0001	0.000	195	0.1500	0.1800	2	362	91.7%	-0.00	0.0001	-0.021
171.15	177.70		393	85.7%	0.99	0.0002	-0.001	200	0.1600	0.2000	27	2,515	89.3%	-0.01	0.0002	-0.022
161.25	167.80		73	83.2%	0.99	0.0002	-0.005	210	0.2000	0.2400	23	1,038	85.0%	-0.01	0.0002	-0.025
151.40	157.70		103	76.2%	0.99	0.0002	-0.010	220	0.2400	0.2900	4	1,305	80.7%	-0.01	0.0002	-0.029
146.40	152.90		91	76.9%	0.99	0.0003	-0.012	225	0.2600	0.2900	9	481	78.0%	-0.01	0.0003	-0.031
141.35	147.95		124	73.0%	0.99	0.0003	-0.015	230	0.2900	0.3300	1,041	1,923	76.2%	-0.01	0.0003	-0.033
136.65	143.30	10	100	79.1%	0.99	0.0004	-0.018	235	0.3100	0.3600	28	1,680	74.0%	-0.01	0.0004	-0.035
131.45	138.05		251	69.3%	0.99	0.0004	-0.021	240	0.3400	0.3900	6	1,258	71.9%	-0.01	0.0004	-0.038
126.85	133.10		71	71.9%	0.99	0.0005	-0.025	245	0.3700	0.4200	13	728	69.7%	-0.01	0.0005	-0.041
121.85	128.15		427	69.0%	0.98	0.0005	-0.029	250	0.4100	0.4400	1,503	32.5K	67.5%	-0.02	0.0005	-0.044
116.75	123.20		96	65.0%	0.98	0.0006	-0.033	255	0.4400	0.4900	53	3,215	65.5%	-0.02	0.0006	-0.047
111.90	118.25		131	63.8%	0.98	0.0007	-0.037	260	0.4900	0.5400	1,030	3,908	63.6%	-0.02	0.0007	-0.051
107.80	113.30		52	67.8%	0.98	0.0008	-0.042	265	0.5500	0.5900	2	2,448	61.7%	-0.02	0.0008	-0.055
103.00	108.40		185	66.2%	0.97	0.0009	-0.047	270	0.6100	0.6600	60	2,886	59.9%	-0.03	0.0009	-0.060
97.35	103.50	5	111	59.5%	0.97	0.0010	-0.053	275	0.6800	0.7400	70	2,276	58.1%	-0.03	0.0010	-0.065
92.30	98.65		203	57.0%	0.97	0.0012	-0.059	280	0.7800	0.8300	418	4,100	56.5%	-0.03	0.0012	-0.071
87.95	93.80	14	91	58.2%	0.96	0.0014	-0.067	285	0.9000	0.9500	7	1,250	55.0%	-0.04	0.0014	-0.078
82.85	88.65		409	53.7%	0.96	0.0016	-0.075	290	1.05	1.11	54	2,216	53.7%	-0.04	0.0016	-0.086
78.20	83.90	25	213	53.3%	0.95	0.0018	-0.085	295	1.23	1.28	52	2,367	52.4%	-0.05	0.0018	-0.095
73.95	79.20	56	487	54.1%	0.94	0.0021	-0.096	300	1.48	1.52	784	8,662	51.3%	-0.06	0.0021	-0.105
69.90	74.25	15	585	54.0%	0.93	0.0024	-0.108	305	1.76	1.83	125	5,084	50.4%	-0.07	0.0024	-0.117
64.95	69.30	18	995	50.9%	0.92	0.0028	-0.122	310	2.13	2.19	617	7,943	49.6%	-0.08	0.0028	-0.131
59.90	64.65		444	48.3%	0.90	0.0032	-0.139	315	2.58	2.66	160	2,864	48.9%	-0.10	0.0033	-0.147
56.75	59.80	21	1,802	49.8%	0.88	0.0037	-0.156	320	3.10	3.25	792	5,311	48.3%	-0.12	0.0037	-0.164
52.25	54.50	9	943	46.6%	0.86	0.0042	-0.175	325	3.80	3.90	678	5,745	47.8%	-0.14	0.0042	-0.183
47.25	51.00	52	1,629	46.0%	0.84	0.0047	-0.195	330	4.60	4.75	657	9,120	47.5%	-0.16	0.0047	-0.202
44.75	46.30	13	713	47.3%	0.81	0.0052	-0.216	335	5.55	5.70	229	3,355	47.1%	-0.19	0.0053	-0.222
41.25	46.30	23	5	47.8%	0.80	0.0055	-0.226	337.5	6.10	6.25	53	31	47.0%	-0.20	0.0055	-0.232
40.65	42.40	43	1,207	46.6%	0.78	0.0057	-0.236	340	6.65	6.85	398	5,768	46.8%	-0.22	0.0058	-0.241
37.15	41.10	18	9	44.8%	0.77	0.0060	-0.245	342.5	7.30	7.45	4	38	46.7%	-0.23	0.0060	-0.251
35.45	39.40	68	730	45.1%	0.75	0.0062	-0.255	345	7.95	8.15	208	3,264	46.6%	-0.25	0.0063	-0.260
33.95	38.65	51	29	46.9%	0.73	0.0064	-0.263	347.5	8.70	8.85	34	46	46.4%	-0.27	0.0065	-0.269
34.20	34.75	139	17.5K	46.5%	0.72	0.0067	-0.272	350	9.50	9.60	1,167	10.8K	46.4%	-0.28	0.0067	-0.277
31.30	35.20	8	2	47.6%	0.70	0.0069	-0.280	352.5	10.25	10.45	38	38	46.3%	-0.30	0.0069	-0.284
31.05	31.35	257	3,348	46.4%	0.68	0.0070	-0.287	355	11.10	11.30	312	4,376	46.2%	-0.32	0.0071	-0.291
29.45	29.80	21	87	46.3%	0.66	0.0072	-0.293	357.5	12.00	12.20	226	128	46.1%	-0.34	0.0073	-0.298
27.90	28.25	268	5,513	46.2%	0.64	0.0074	-0.299	360	12.95	13.15	434	3,832	46.0%	-0.36	0.0074	-0.304
26.40	26.75	11	211	46.1%	0.63	0.0075	-0.304	362.5	13.95	14.15	49	43	45.9%	-0.38	0.0076	-0.308
24.95	25.35	704	3,521	46.1%	0.61	0.0077	-0.309	365	15.00	15.20	739	2,431	45.8%	-0.40	0.0077	-0.313
23.60	23.95	216	480	45.9%	0.59	0.0078	-0.312	367.5	16.10	16.35	106	204	45.8%	-0.42	0.0078	-0.316
22.25	22.55	2,367	6,930	45.8%	0.57	0.0078	-0.315	370	17.25	17.50	1,268	4,989	45.7%	-0.44	0.0079	-0.319
21.00	21.25	1,333	58	45.8%	0.55	0.0079	-0.317	372.5	18.45	18.70	186	36	45.6%	-0.46	0.0080	-0.321
19.70	20.00	2,601	4,304	45.6%	0.53	0.0080	-0.318	375	19.75	20.00	8,937	2,375	45.5%	-0.48	0.0081	-0.322
18.55	18.80	208	68	45.6%	0.51	0.0080	-0.318	377.5	21.05	21.30	167	1	45.4%	-0.50	0.0081	-0.322
17.40	17.65	1,721	5,446	45.4%	0.49	0.0080	-0.318	380	22.40	22.70	284	7,061	45.4%	-0.52	0.0081	-0.321
16.30	16.55	78	90	45.3%	0.47	0.0080	-0.317	382.5	23.80	24.35	8		45.6%	-0.54	0.0081	-0.320
15.25	15.50	719	4,116	45.2%	0.45	0.0080	-0.315	385	25.25	25.80	328	2,397	45.5%	-0.56	0.0081	-0.318
13.35	13.55	807	3,285	45.2%	0.41	0.0078	-0.308	390	28.30	28.70	26	2,802	45.1%	-0.59	0.0080	-0.311
11.60	11.85	221	1,938	45.0%	0.37	0.0077	-0.300	395	31.55	32.20	15	870	45.3%	-0.63	0.0078	-0.302
10.05	10.25	3,840	16.1K	44.9%	0.34	0.0074	-0.288	400	34.75	35.45	196	4,694	44.6%	-0.67	0.0075	-0.291
8.65	8.85	254	3,309	44.9%	0.30	0.0071	-0.275	405	38.15	40.00	30	612	45.4%	-0.70	0.0072	-0.277
7.50	7.65	334	4,135	44.9%	0.27	0.0067	-0.260	410	40.35	44.10	9	1,021	43.6%	-0.74	0.0069	-0.263
6.40	6.50	278	2,879	44.8%	0.24	0.0063	-0.244	415	46.05	50.45	58	642	49.6%	-0.77	0.0065	-0.246
5.45	5.60	5,775	6,413	44.9%	0.21	0.0059	-0.228	420	48.60	53.15	4	1,617	45.4%	-0.80	0.0061	-0.230
4.65	4.75	453	3,817	44.9%	0.19	0.0055	-0.211	425	52.45	57.35	305	1,799	44.8%	-0.82	0.0057	-0.213
3.95	4.10	497	3,458	45.0%	0.17	0.0051	-0.195	430	57.00	61.65	4	1,088	45.2%	-0.84	0.0053	-0.196
3.35	3.50	325	2,425	45.1%	0.15	0.0046	-0.178	435	60.70	66.40	27	457	44.4%	-0.87	0.0048	-0.179
2.89	2.97	654	3,629	45.3%	0.13	0.0042	-0.163	440	64.95	71.20	19	836	44.5%	-0.89	0.0044	-0.164
2.47	2.54	68	1,883	45.5%	0.11	0.0038	-0.149	445	69.80	75.90	8	464	45.5%	-0.90	0.0041	-0.149
2.11	2.22	706	5,761	45.7%	0.10	0.0034	-0.136	450	74.35	80.90	30	1,749	46.3%	-0.92	0.0037	-0.135
1.81	1.91	147	1,169	46.0%	0.09	0.0031	-0.123	455	79.20	85.30	14	227	45.8%	-0.93	0.0034	-0.124
1.56	1.61	338	2,150	46.3%	0.08	0.0028	-0.112	460	84.00	89.85	62	219	45.1%	-0.94	0.0031	-0.114
1.36	1.44	59	1,258	46.7%	0.07	0.0025	-0.103	465	88.70	95.05	39	103	46.5%	-0.95	0.0028	-0.103
1.18	1.22	183	2,438	47.1%	0.06	0.0023	-0.094	470	93.55	100.25	13	238	48.5%	-0.96	0.0025	-0.094
1.03	1.05	180	1,334	47.5%	0.05	0.0020	-0.086	475	98.45	104.85	10	1,599	47.4%	-0.97	0.0024	-0.089
0.8900	0.9400	111	3,573	48.0%	0.05	0.0018	-0.079	480	103.35	109.75	107	579	47.6%	-0.97	0.0022	-0.083
0.7900	0.8400	22	890	48.5%	0.04	0.0017	-0.073	485	108.45	114.85	2	107	50.7%	-0.98	0.0020	-0.073
0.7000	0.7500	75	1,410	49.1%	0.04	0.0015	-0.068	490	113.40	120.00		361	53.0%	-0.98	0.0018	-0.062
0.6300	0.6700	20	843	49.6%	0.03	0.0014	-0.063	495	118.35	124.80		65	52.8%	-0.99	0.0016	-0.060
0.5800	0.6100	454	15.0K	50.4%	0.03	0.0012	-0.059	500	123.35	130.20	4	55	57.2%	-0.99	0.0013	-0.058
0.5100	0.5600	6	878	50.9%	0.03	0.0011	-0.055	505	128.30	134.80			55.4%	-0.99	0.0011	-0.053
0.4600	0.5100	5	1,106	51.5%	0.03	0.0010	-0.051	510	133.30	139.95		1	58.2%	-0.99	0.0009	-0.048
0.4300	0.4700	5	617	52.3%	0.02	0.0010	-0.048	515	138.30	144.90		75	59.3%	-1.00	0.0007	-0.042
0.3900	0.4300	44	679	52.9%	0.02	0.0009	-0.045	520	143.30	149.75			59.3%	-1.00	0.0005	-0.042
0.3600	0.4000	1	812	53.6%	0.02	0.0008	-0.042	525	148.30	154.85			61.7%	-1.00	0.0004	-0.042
0.3300	0.3700	277	1,679	54.2%	0.02	0.0007	-0.040	530	153.30	159.50			57.2%	-1.00	0.0002	-0.042
0.3000	0.3400	128	657	54.8%	0.02	0.0007	-0.038	535	158.30	164.55			60.0%	-1.00	0.0001	-0.042
0.2800	0.3200	13	1,211	55.5%	0.02	0.0006	-0.036	540	163.30	170.05			67.7%	-1.00	0.0000	-0.042
0.2600	0.3000		389	56.2%	0.01	0.0006	-0.034	545	167.70	174.95				-1.00	0.0000	-0.042
0.2500	0.2800	520	2,090	57.0%	0.01	0.0006	-0.032	550	172.50	179.95				-1.00	0.0000	-0.042
0.2200	0.2600		265	57.4%	0.01	0.0005	-0.030	555	178.30	184.90			70.5%	-1.00	0.0000	-0.042
0.2100	0.2400		1,313	58.1%	0.01	0.0005	-0.029	560	182.90	189.85				-1.00	0.0000	-0.042
0.2000	0.2300		242	58.8%	0.01	0.0004	-0.028	565	188.30	195.05			74.6%	-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