TSLA cadeia de opções Tesla, Inc.
Cboe delayed options data · em 14:03 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±7.3% (347.79–402.83) · IV ATM 44.9% · P/C open interest 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 184.30 | 187.15 | 182 | 129.5% | 1.00 | 0.0001 | 0.000 | 190 | 0.0300 | 0.0800 | 9,019 | 121.0% | -0.00 | 0.0001 | -0.015 | ||
| 178.00 | 184.05 | 115 | 146.6% | 1.00 | 0.0001 | 0.000 | 195 | 0.0100 | 0.0800 | 677 | 115.6% | -0.00 | 0.0001 | -0.016 | ||
| 174.35 | 177.20 | 564 | 123.7% | 1.00 | 0.0001 | 0.000 | 200 | 0.0400 | 0.0900 | 18.2K | 114.3% | -0.00 | 0.0001 | -0.017 | ||
| 167.75 | 172.45 | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.1000 | 191 | 108.3% | -0.00 | 0.0001 | -0.018 | ||||
| 164.20 | 167.20 | 180 | 101.4% | 1.00 | 0.0001 | 0.000 | 210 | 0.0400 | 0.0600 | 15 | 1,724 | 103.4% | -0.00 | 0.0001 | -0.019 | |
| 157.75 | 163.00 | 10 | 1.00 | 0.0001 | 0.000 | 215 | 0.0300 | 0.0700 | 1,539 | 99.5% | -0.00 | 0.0001 | -0.021 | |||
| 154.10 | 157.30 | 662 | 88.0% | 1.00 | 0.0001 | 0.000 | 220 | 0.0700 | 0.0800 | 3 | 1,815 | 99.7% | -0.00 | 0.0001 | -0.022 | |
| 147.80 | 153.60 | 2 | 79.8% | 1.00 | 0.0001 | 0.000 | 225 | 0.0500 | 0.0900 | 447 | 95.1% | -0.00 | 0.0001 | -0.023 | ||
| 144.25 | 147.30 | 213 | 92.0% | 1.00 | 0.0002 | 0.000 | 230 | 0.1000 | 0.1100 | 1,486 | 95.4% | -0.00 | 0.0002 | -0.025 | ||
| 137.85 | 142.70 | 29 | 1.00 | 0.0002 | 0.000 | 235 | 0.0800 | 0.1300 | 4 | 2,213 | 91.6% | -0.00 | 0.0002 | -0.027 | ||
| 135.20 | 137.35 | 508 | 109.5% | 0.99 | 0.0002 | 0.000 | 240 | 0.0900 | 0.1400 | 3,207 | 88.7% | -0.01 | 0.0002 | -0.029 | ||
| 127.90 | 133.25 | 22 | 0.99 | 0.0002 | 0.000 | 245 | 0.0900 | 0.2000 | 388 | 87.4% | -0.01 | 0.0002 | -0.030 | |||
| 124.45 | 127.40 | 666 | 86.2% | 0.99 | 0.0003 | 0.000 | 250 | 0.1200 | 0.1600 | 25 | 9,976 | 83.3% | -0.01 | 0.0003 | -0.033 | |
| 119.10 | 122.95 | 1 | 81 | 86.9% | 0.99 | 0.0003 | 0.000 | 255 | 0.1000 | 0.2000 | 615 | 80.3% | -0.01 | 0.0003 | -0.035 | |
| 114.70 | 117.40 | 481 | 83.6% | 0.99 | 0.0004 | 0.000 | 260 | 0.1300 | 0.2000 | 7,229 | 77.6% | -0.01 | 0.0004 | -0.038 | ||
| 108.05 | 113.10 | 36 | 0.99 | 0.0004 | 0.000 | 265 | 0.1500 | 0.2100 | 1 | 1,461 | 74.8% | -0.01 | 0.0004 | -0.041 | ||
| 104.60 | 107.45 | 30 | 599 | 74.2% | 0.99 | 0.0005 | 0.000 | 270 | 0.1700 | 0.2200 | 4 | 5,389 | 72.0% | -0.01 | 0.0005 | -0.044 |
| 98.10 | 103.70 | 115 | 63.5% | 0.99 | 0.0006 | 0.000 | 275 | 0.1900 | 0.2300 | 70 | 1,217 | 69.1% | -0.01 | 0.0006 | -0.048 | |
| 94.60 | 97.45 | 571 | 66.1% | 0.99 | 0.0007 | -0.005 | 280 | 0.2200 | 0.2500 | 766 | 8,516 | 66.6% | -0.01 | 0.0007 | -0.052 | |
| 90.00 | 94.35 | 119 | 85.4% | 0.98 | 0.0008 | -0.012 | 285 | 0.2500 | 0.2800 | 4 | 2,273 | 64.1% | -0.02 | 0.0008 | -0.057 | |
| 84.80 | 87.50 | 2 | 889 | 62.6% | 0.98 | 0.0009 | -0.020 | 290 | 0.2900 | 0.3100 | 28 | 13.9K | 61.8% | -0.02 | 0.0009 | -0.062 |
| 78.50 | 83.00 | 112 | 0.98 | 0.0011 | -0.029 | 295 | 0.3200 | 0.3500 | 153 | 8,433 | 59.2% | -0.02 | 0.0011 | -0.069 | ||
| 75.15 | 77.30 | 10 | 2,512 | 56.9% | 0.98 | 0.0013 | -0.039 | 300 | 0.3900 | 0.4100 | 277 | 21.4K | 57.3% | -0.02 | 0.0013 | -0.076 |
| 70.30 | 72.55 | 1,151 | 57.1% | 0.97 | 0.0015 | -0.051 | 305 | 0.4400 | 0.4800 | 95 | 2,623 | 55.0% | -0.03 | 0.0015 | -0.086 | |
| 65.30 | 67.55 | 12 | 3,195 | 53.2% | 0.97 | 0.0019 | -0.064 | 310 | 0.5300 | 0.5700 | 155 | 9,216 | 53.0% | -0.03 | 0.0019 | -0.097 |
| 60.60 | 62.55 | 2,381 | 51.7% | 0.96 | 0.0023 | -0.081 | 315 | 0.6800 | 0.7000 | 142 | 3,199 | 51.5% | -0.04 | 0.0023 | -0.111 | |
| 56.10 | 57.35 | 23 | 3,249 | 49.7% | 0.95 | 0.0028 | -0.101 | 320 | 0.8300 | 0.8700 | 235 | 12.9K | 49.8% | -0.05 | 0.0028 | -0.129 |
| 53.90 | 54.95 | 30 | 50.0% | 0.94 | 0.0031 | -0.112 | 322.5 | 0.9400 | 0.9800 | 28 | 1,453 | 49.1% | -0.06 | 0.0031 | -0.139 | |
| 51.55 | 52.50 | 14 | 5,116 | 49.0% | 0.93 | 0.0034 | -0.125 | 325 | 1.06 | 1.11 | 193 | 5,193 | 48.5% | -0.07 | 0.0034 | -0.151 |
| 49.25 | 50.10 | 6 | 19 | 48.4% | 0.93 | 0.0038 | -0.139 | 327.5 | 1.21 | 1.26 | 39 | 456 | 47.9% | -0.07 | 0.0038 | -0.163 |
| 46.90 | 47.75 | 30 | 5,131 | 47.6% | 0.92 | 0.0042 | -0.154 | 330 | 1.38 | 1.43 | 559 | 10.7K | 47.4% | -0.08 | 0.0042 | -0.177 |
| 44.75 | 45.60 | 3 | 38 | 48.2% | 0.91 | 0.0046 | -0.170 | 332.5 | 1.58 | 1.63 | 159 | 1,027 | 46.9% | -0.09 | 0.0046 | -0.192 |
| 42.30 | 43.15 | 26 | 2,961 | 46.3% | 0.90 | 0.0051 | -0.187 | 335 | 1.81 | 1.87 | 123 | 4,254 | 46.5% | -0.10 | 0.0051 | -0.208 |
| 40.25 | 41.10 | 178 | 47.1% | 0.88 | 0.0056 | -0.205 | 337.5 | 2.07 | 2.13 | 258 | 485 | 46.1% | -0.12 | 0.0056 | -0.225 | |
| 37.95 | 38.80 | 29 | 4,461 | 46.0% | 0.87 | 0.0061 | -0.225 | 340 | 2.38 | 2.44 | 475 | 21.0K | 45.7% | -0.13 | 0.0061 | -0.243 |
| 35.70 | 36.75 | 1 | 166 | 45.7% | 0.85 | 0.0066 | -0.244 | 342.5 | 2.72 | 2.79 | 16 | 1,057 | 45.4% | -0.15 | 0.0066 | -0.262 |
| 33.75 | 34.25 | 80 | 3,456 | 44.7% | 0.83 | 0.0071 | -0.265 | 345 | 3.10 | 3.20 | 326 | 3,484 | 45.1% | -0.17 | 0.0072 | -0.281 |
| 31.60 | 32.40 | 45 | 416 | 44.8% | 0.82 | 0.0077 | -0.285 | 347.5 | 3.55 | 3.65 | 64 | 1,197 | 44.9% | -0.19 | 0.0077 | -0.301 |
| 29.80 | 30.15 | 369 | 5,445 | 44.4% | 0.79 | 0.0082 | -0.306 | 350 | 4.05 | 4.20 | 413 | 12.9K | 44.8% | -0.21 | 0.0083 | -0.321 |
| 27.80 | 28.60 | 81 | 538 | 44.9% | 0.77 | 0.0088 | -0.327 | 352.5 | 4.65 | 4.75 | 70 | 696 | 44.6% | -0.23 | 0.0088 | -0.340 |
| 26.05 | 26.70 | 411 | 3,144 | 44.9% | 0.75 | 0.0093 | -0.346 | 355 | 5.30 | 5.40 | 196 | 2,480 | 44.5% | -0.25 | 0.0093 | -0.358 |
| 24.30 | 24.70 | 314 | 1,111 | 44.5% | 0.72 | 0.0097 | -0.365 | 357.5 | 6.00 | 6.10 | 86 | 646 | 44.4% | -0.28 | 0.0098 | -0.376 |
| 22.60 | 22.95 | 3,368 | 8,010 | 44.4% | 0.70 | 0.0102 | -0.383 | 360 | 6.80 | 6.95 | 762 | 7,873 | 44.5% | -0.30 | 0.0102 | -0.393 |
| 21.05 | 21.25 | 209 | 412 | 44.4% | 0.67 | 0.0105 | -0.399 | 362.5 | 7.65 | 7.80 | 189 | 193 | 44.4% | -0.33 | 0.0106 | -0.408 |
| 19.50 | 19.75 | 814 | 3,702 | 44.5% | 0.64 | 0.0108 | -0.413 | 365 | 8.60 | 8.75 | 805 | 2,678 | 44.5% | -0.36 | 0.0109 | -0.421 |
| 18.00 | 18.25 | 177 | 690 | 44.5% | 0.62 | 0.0111 | -0.425 | 367.5 | 9.65 | 9.80 | 296 | 235 | 44.6% | -0.39 | 0.0112 | -0.432 |
| 16.65 | 16.85 | 3,471 | 11.6K | 44.6% | 0.59 | 0.0113 | -0.435 | 370 | 10.75 | 10.90 | 462 | 4,354 | 44.6% | -0.41 | 0.0114 | -0.441 |
| 15.35 | 15.60 | 1,082 | 1,247 | 44.8% | 0.56 | 0.0114 | -0.443 | 372.5 | 11.95 | 12.10 | 286 | 83 | 44.8% | -0.44 | 0.0115 | -0.448 |
| 14.10 | 14.35 | 1,143 | 7,405 | 44.9% | 0.53 | 0.0115 | -0.448 | 375 | 13.20 | 13.40 | 579 | 3,473 | 44.9% | -0.47 | 0.0116 | -0.452 |
| 12.95 | 13.15 | 503 | 383 | 44.9% | 0.50 | 0.0115 | -0.452 | 377.5 | 14.60 | 14.75 | 32 | 90 | 45.1% | -0.50 | 0.0116 | -0.454 |
| 11.90 | 12.05 | 1,091 | 8,929 | 45.1% | 0.47 | 0.0114 | -0.452 | 380 | 16.00 | 16.15 | 31 | 8,248 | 45.2% | -0.53 | 0.0115 | -0.454 |
| 10.95 | 11.05 | 94 | 943 | 45.3% | 0.45 | 0.0113 | -0.451 | 382.5 | 17.45 | 17.75 | 2 | 16 | 45.4% | -0.56 | 0.0114 | -0.451 |
| 10.00 | 10.15 | 500 | 3,301 | 45.5% | 0.42 | 0.0111 | -0.448 | 385 | 19.00 | 19.30 | 58 | 2,521 | 45.5% | -0.58 | 0.0112 | -0.447 |
| 8.35 | 8.45 | 501 | 11.0K | 45.9% | 0.37 | 0.0106 | -0.435 | 390 | 22.40 | 22.65 | 11 | 5,641 | 46.0% | -0.64 | 0.0107 | -0.432 |
| 6.95 | 7.05 | 227 | 4,293 | 46.4% | 0.32 | 0.0100 | -0.416 | 395 | 25.95 | 26.25 | 4 | 2,300 | 46.4% | -0.68 | 0.0101 | -0.411 |
| 5.75 | 5.85 | 2,748 | 23.6K | 46.8% | 0.28 | 0.0093 | -0.392 | 400 | 29.35 | 30.15 | 43 | 14.4K | 46.2% | -0.73 | 0.0094 | -0.385 |
| 4.75 | 4.85 | 347 | 4,908 | 47.3% | 0.24 | 0.0085 | -0.366 | 405 | 33.30 | 34.15 | 14 | 1,654 | 46.5% | -0.77 | 0.0086 | -0.356 |
| 3.95 | 4.05 | 842 | 5,631 | 48.0% | 0.20 | 0.0077 | -0.338 | 410 | 37.50 | 38.40 | 1 | 3,406 | 47.2% | -0.80 | 0.0078 | -0.326 |
| 3.25 | 3.35 | 154 | 2,253 | 48.6% | 0.17 | 0.0069 | -0.310 | 415 | 41.80 | 43.05 | 3 | 1,728 | 48.5% | -0.83 | 0.0070 | -0.296 |
| 2.72 | 2.78 | 1,052 | 16.9K | 49.3% | 0.15 | 0.0061 | -0.283 | 420 | 46.20 | 47.25 | 1 | 2,461 | 48.2% | -0.86 | 0.0062 | -0.266 |
| 2.27 | 2.32 | 284 | 8,074 | 50.0% | 0.13 | 0.0054 | -0.258 | 425 | 51.40 | 51.75 | 3 | 3,329 | 50.7% | -0.88 | 0.0055 | -0.238 |
| 1.91 | 1.95 | 205 | 5,268 | 50.8% | 0.11 | 0.0048 | -0.234 | 430 | 55.40 | 56.90 | 10 | 3,414 | 51.0% | -0.90 | 0.0048 | -0.211 |
| 1.61 | 1.66 | 115 | 2,646 | 51.7% | 0.09 | 0.0042 | -0.213 | 435 | 60.15 | 61.20 | 1,621 | 50.2% | -0.91 | 0.0043 | -0.187 | |
| 1.38 | 1.42 | 112 | 8,352 | 52.7% | 0.08 | 0.0037 | -0.194 | 440 | 64.90 | 66.00 | 46 | 7,481 | 51.0% | -0.92 | 0.0038 | -0.165 |
| 1.19 | 1.23 | 54 | 1,055 | 53.7% | 0.07 | 0.0033 | -0.178 | 445 | 69.70 | 70.95 | 267 | 52.4% | -0.94 | 0.0034 | -0.145 | |
| 1.04 | 1.07 | 913 | 21.0K | 54.8% | 0.06 | 0.0029 | -0.163 | 450 | 74.60 | 75.85 | 1 | 3,057 | 53.8% | -0.94 | 0.0031 | -0.129 |
| 0.9100 | 0.9400 | 121 | 2,131 | 55.9% | 0.06 | 0.0026 | -0.150 | 455 | 79.50 | 81.00 | 7 | 56.7% | -0.95 | 0.0028 | -0.113 | |
| 0.8100 | 0.8400 | 115 | 4,641 | 57.1% | 0.05 | 0.0023 | -0.139 | 460 | 83.45 | 88.10 | 140 | 65.2% | -0.96 | 0.0025 | -0.100 | |
| 0.7200 | 0.7600 | 150 | 1,764 | 58.4% | 0.04 | 0.0020 | -0.129 | 465 | 88.55 | 92.95 | 67.6% | -0.96 | 0.0023 | -0.092 | ||
| 0.6500 | 0.6800 | 194 | 5,219 | 59.5% | 0.04 | 0.0018 | -0.119 | 470 | 92.55 | 97.95 | 39 | 64.2% | -0.97 | 0.0021 | -0.085 | |
| 0.5900 | 0.6200 | 75 | 4,007 | 60.8% | 0.04 | 0.0016 | -0.111 | 475 | 98.60 | 102.85 | 14 | 72.5% | -0.97 | 0.0020 | -0.078 | |
| 0.5400 | 0.5700 | 12 | 6,262 | 62.1% | 0.03 | 0.0015 | -0.104 | 480 | 102.20 | 107.85 | 63 | 65.3% | -0.98 | 0.0018 | -0.071 | |
| 0.4900 | 0.5200 | 11 | 2,627 | 63.3% | 0.03 | 0.0014 | -0.098 | 485 | 108.35 | 112.80 | 75.7% | -0.98 | 0.0016 | -0.072 | ||
| 0.4500 | 0.4800 | 25 | 6,827 | 64.5% | 0.03 | 0.0012 | -0.092 | 490 | 113.55 | 117.75 | 6 | 79.0% | -0.98 | 0.0014 | -0.073 | |
| 0.4200 | 0.4500 | 7 | 4,130 | 65.9% | 0.02 | 0.0011 | -0.086 | 495 | 118.55 | 122.70 | 81.0% | -0.99 | 0.0013 | -0.074 | ||
| 0.3900 | 0.4200 | 166 | 19.0K | 67.2% | 0.02 | 0.0010 | -0.081 | 500 | 123.50 | 125.25 | 100 | 364 | -0.99 | 0.0012 | -0.075 | |
| 0.3600 | 0.3900 | 4 | 2,640 | 68.3% | 0.02 | 0.0009 | -0.077 | 505 | 128.55 | 132.60 | 85.0% | -0.99 | 0.0010 | -0.075 | ||
| 0.3300 | 0.3600 | 9 | 1,839 | 69.4% | 0.02 | 0.0009 | -0.073 | 510 | 133.55 | 137.60 | 3 | 87.2% | -0.99 | 0.0009 | -0.077 | |
| 0.3100 | 0.3300 | 1,339 | 70.5% | 0.02 | 0.0008 | -0.069 | 515 | 137.60 | 142.70 | 82.9% | -0.99 | 0.0008 | -0.083 | |||
| 0.2800 | 0.3100 | 3,751 | 71.5% | 0.02 | 0.0007 | -0.066 | 520 | 142.10 | 147.70 | 8 | 79.4% | -0.99 | 0.0007 | -0.088 | ||
| 0.2600 | 0.2900 | 1,418 | 72.6% | 0.01 | 0.0007 | -0.062 | 525 | 146.35 | 152.70 | -0.99 | 0.0006 | -0.093 | ||||
| 0.2500 | 0.2700 | 2 | 1,074 | 73.8% | 0.01 | 0.0006 | -0.059 | 530 | 152.35 | 157.70 | 1 | 86.4% | -1.00 | 0.0005 | -0.097 | |
| 0.2300 | 0.2600 | 1 | 815 | 75.0% | 0.01 | 0.0006 | -0.057 | 535 | 157.40 | 162.65 | 88.3% | -1.00 | 0.0004 | -0.100 | ||
| 0.2100 | 0.2400 | 1 | 2,507 | 75.8% | 0.01 | 0.0005 | -0.054 | 540 | 163.25 | 167.65 | 98.1% | -1.00 | 0.0004 | -0.103 | ||
| 0.2000 | 0.2200 | 693 | 76.8% | 0.01 | 0.0005 | -0.051 | 545 | 167.70 | 172.65 | 95.4% | -1.00 | 0.0003 | -0.106 | |||
| 0.1900 | 0.2100 | 3 | 8,495 | 78.0% | 0.01 | 0.0005 | -0.049 | 550 | 173.20 | 177.65 | 1 | 101.7% | -1.00 | 0.0003 | -0.111 | |
| 0.1700 | 0.2000 | 522 | 78.8% | 0.01 | 0.0004 | -0.047 | 555 | 178.30 | 182.65 | 104.5% | -1.00 | 0.0002 | -0.115 | |||
| 0.1600 | 0.1900 | 10 | 1,150 | 79.8% | 0.01 | 0.0004 | -0.045 | 560 | 183.20 | 187.65 | 105.6% | -1.00 | 0.0002 | -0.118 | ||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs