TSLA cadeia de opções Tesla, Inc.

Expiração Cboe delayed options data · em 17:05 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 ±10.6% (334.85–413.89) · IV ATM 45.2% · P/C open interest 1.00

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
181.80	187.90		67		1.00	0.0001	0.000	190	0.1300	0.1700	1	1,090	94.1%	-0.00	0.0001	-0.019
177.25	182.90		74	79.5%	0.99	0.0001	0.000	195	0.1500	0.1800	1	362	91.8%	-0.00	0.0001	-0.021
172.80	177.45		393	80.7%	0.99	0.0001	-0.000	200	0.1700	0.2000	25	2,515	89.7%	-0.01	0.0002	-0.022
161.95	168.05		73		0.99	0.0002	-0.005	210	0.2000	0.2400	22	1,038	85.1%	-0.01	0.0002	-0.025
152.05	158.10		103		0.99	0.0002	-0.010	220	0.2600	0.2900	3	1,305	81.2%	-0.01	0.0002	-0.029
147.05	153.15		91		0.99	0.0003	-0.013	225	0.2700	0.3100	1	481	78.6%	-0.01	0.0003	-0.031
142.10	148.20		124		0.99	0.0003	-0.016	230	0.3000	0.3300	1,021	1,923	76.4%	-0.01	0.0003	-0.034
137.15	142.65	10	100		0.99	0.0004	-0.019	235	0.3200	0.3600	1	1,680	74.2%	-0.01	0.0004	-0.036
133.20	138.30		251	76.0%	0.99	0.0004	-0.022	240	0.3500	0.3900	3	1,258	72.1%	-0.01	0.0004	-0.039
128.15	133.15		71	70.1%	0.99	0.0005	-0.025	245	0.3800	0.4200	13	728	69.9%	-0.01	0.0005	-0.042
122.45	128.40		427	59.3%	0.98	0.0005	-0.029	250	0.4300	0.4400	1,030	32.5K	67.8%	-0.02	0.0005	-0.045
117.35	122.80		96		0.98	0.0006	-0.033	255	0.4500	0.4900	3	3,215	65.7%	-0.02	0.0006	-0.048
113.15	118.10		131	59.3%	0.98	0.0007	-0.038	260	0.5000	0.5400	622	3,908	63.8%	-0.02	0.0007	-0.052
108.90	113.60		52	67.2%	0.98	0.0008	-0.043	265	0.5400	0.5900	2	2,448	61.8%	-0.02	0.0008	-0.056
103.90	107.85		185	58.2%	0.97	0.0009	-0.048	270	0.6000	0.6500	56	2,886	59.9%	-0.03	0.0009	-0.061
99.00	103.75		111	62.2%	0.97	0.0010	-0.053	275	0.6800	0.7200	66	2,276	58.1%	-0.03	0.0010	-0.066
93.70	97.30		203	42.2%	0.97	0.0012	-0.060	280	0.7700	0.8100	45	4,100	56.5%	-0.03	0.0012	-0.072
89.55	93.40		91	56.8%	0.96	0.0014	-0.067	285	0.8900	0.9300	5	1,250	55.0%	-0.04	0.0014	-0.078
84.10	88.25		409	50.2%	0.96	0.0016	-0.075	290	1.03	1.08	29	2,216	53.7%	-0.04	0.0016	-0.086
79.85	83.50	25	213	52.4%	0.95	0.0018	-0.084	295	1.20	1.26	42	2,367	52.4%	-0.05	0.0018	-0.095
76.35	78.70	52	487	55.6%	0.94	0.0021	-0.095	300	1.44	1.48	279	8,662	51.3%	-0.06	0.0021	-0.105
70.30	73.70	15	585	48.7%	0.93	0.0024	-0.107	305	1.72	1.78	40	5,084	50.4%	-0.07	0.0024	-0.116
67.10	68.95	8	995	52.0%	0.92	0.0028	-0.121	310	2.08	2.13	184	7,943	49.5%	-0.08	0.0028	-0.129
61.20	63.55		444	44.8%	0.90	0.0032	-0.136	315	2.52	2.59	96	2,864	48.9%	-0.10	0.0032	-0.144
57.40	59.00	6	1,802	46.1%	0.89	0.0036	-0.153	320	3.05	3.15	548	5,311	48.3%	-0.11	0.0036	-0.161
53.60	55.45	1	943	48.6%	0.87	0.0041	-0.172	325	3.70	3.80	244	5,745	47.7%	-0.13	0.0042	-0.179
49.85	50.60	51	1,629	47.7%	0.84	0.0046	-0.191	330	4.50	4.60	358	9,120	47.4%	-0.16	0.0047	-0.198
45.75	46.50	11	713	47.1%	0.82	0.0052	-0.211	335	5.40	5.55	175	3,355	46.9%	-0.18	0.0052	-0.217
42.50	44.85	3	5	45.4%	0.80	0.0054	-0.221	337.5	5.95	6.10	32	31	46.9%	-0.20	0.0054	-0.227
41.90	42.80	18	1,207	47.2%	0.79	0.0057	-0.231	340	6.50	6.65	339	5,768	46.7%	-0.21	0.0057	-0.237
40.10	40.60	18	9	46.7%	0.77	0.0059	-0.240	342.5	7.10	7.25	4	38	46.5%	-0.23	0.0060	-0.246
38.25	39.00	62	730	46.9%	0.76	0.0062	-0.250	345	7.75	7.90	146	3,264	46.4%	-0.24	0.0062	-0.255
36.30	36.95	51	29	46.2%	0.74	0.0064	-0.259	347.5	8.45	8.60	31	46	46.2%	-0.26	0.0064	-0.264
34.80	35.20	56	17.5K	46.4%	0.72	0.0066	-0.267	350	9.20	9.35	287	10.8K	46.1%	-0.28	0.0067	-0.273
32.95	33.50	8	2	46.1%	0.71	0.0068	-0.275	352.5	10.00	10.15	33	38	46.0%	-0.30	0.0069	-0.280
31.50	31.75	245	3,348	46.2%	0.69	0.0070	-0.283	355	10.85	11.00	257	4,376	46.0%	-0.31	0.0071	-0.287
29.90	30.15	17	87	46.2%	0.67	0.0072	-0.289	357.5	11.70	11.90	122	128	45.8%	-0.33	0.0072	-0.294
28.35	28.55	180	5,513	46.0%	0.65	0.0074	-0.295	360	12.65	12.80	361	3,832	45.6%	-0.35	0.0074	-0.300
26.80	27.05	3	211	45.9%	0.63	0.0075	-0.301	362.5	13.60	13.80	43	43	45.6%	-0.37	0.0076	-0.305
25.35	25.60	655	3,521	45.7%	0.61	0.0076	-0.305	365	14.65	14.85	450	2,431	45.5%	-0.39	0.0077	-0.309
23.95	24.20	205	480	45.7%	0.59	0.0078	-0.309	367.5	15.75	15.90	82	204	45.3%	-0.41	0.0078	-0.313
22.60	22.80	2,137	6,930	45.5%	0.57	0.0078	-0.312	370	16.90	17.05	1,047	4,989	45.3%	-0.43	0.0079	-0.316
21.30	21.50	1,182	58	45.4%	0.55	0.0079	-0.314	372.5	18.05	18.25	71	36	45.2%	-0.45	0.0080	-0.318
20.05	20.20	2,084	4,304	45.3%	0.53	0.0080	-0.316	375	19.30	19.50	3,687	2,375	45.1%	-0.47	0.0081	-0.319
18.85	19.05	177	68	45.3%	0.51	0.0080	-0.316	377.5	20.60	20.80	68	1	45.1%	-0.49	0.0081	-0.320
17.70	17.85	1,042	5,446	45.1%	0.49	0.0080	-0.316	380	21.90	22.25	197	7,061	45.1%	-0.51	0.0081	-0.319
16.60	16.75	73	90	45.1%	0.47	0.0080	-0.315	382.5	23.25	23.65	5		44.9%	-0.53	0.0081	-0.318
15.55	15.70	435	4,116	45.0%	0.45	0.0080	-0.313	385	24.70	25.05	303	2,397	44.8%	-0.55	0.0081	-0.316
13.55	13.75	634	3,285	44.8%	0.42	0.0079	-0.307	390	27.60	28.20	21	2,802	44.6%	-0.59	0.0080	-0.310
11.80	11.95	130	1,938	44.8%	0.38	0.0077	-0.299	395	30.80	31.45	14	870	44.5%	-0.63	0.0078	-0.301
10.20	10.40	2,722	16.1K	44.7%	0.34	0.0075	-0.288	400	34.40	34.90	140	4,694	44.6%	-0.66	0.0076	-0.290
8.80	8.95	178	3,309	44.6%	0.31	0.0072	-0.275	405	37.85	38.55	29	612	44.4%	-0.70	0.0073	-0.278
7.55	7.70	224	4,135	44.5%	0.28	0.0068	-0.261	410	41.45	42.40	1	1,021	44.2%	-0.73	0.0070	-0.263
6.50	6.65	224	2,879	44.6%	0.25	0.0064	-0.245	415	44.95	47.15	6	642	44.8%	-0.76	0.0066	-0.247
5.55	5.65	3,734	6,413	44.5%	0.22	0.0060	-0.229	420	48.85	52.30	4	1,617	46.2%	-0.79	0.0062	-0.231
4.75	4.85	277	3,817	44.6%	0.19	0.0056	-0.212	425	53.45	54.85	4	1,799	44.3%	-0.82	0.0058	-0.214
4.05	4.15	298	3,458	44.7%	0.17	0.0051	-0.196	430	57.40	60.05	4	1,088	45.3%	-0.84	0.0053	-0.197
3.45	3.55	292	2,425	44.9%	0.15	0.0047	-0.179	435	60.80	64.55	2	457	43.4%	-0.86	0.0049	-0.181
2.95	3.05	563	3,629	45.1%	0.13	0.0043	-0.164	440	65.45	69.90	19	836	45.7%	-0.88	0.0045	-0.165
2.52	2.57	40	1,883	45.1%	0.11	0.0039	-0.150	445	71.35	73.55	8	464	46.8%	-0.90	0.0041	-0.150
2.15	2.20	382	5,761	45.4%	0.10	0.0035	-0.136	450	75.90	78.60	30	1,749	47.9%	-0.91	0.0038	-0.137
1.85	1.90	121	1,169	45.7%	0.09	0.0032	-0.124	455	78.95	83.25	14	227	42.2%	-0.93	0.0034	-0.124
1.59	1.64	231	2,150	46.1%	0.08	0.0028	-0.113	460	85.00	88.20	52	219	48.1%	-0.94	0.0031	-0.113
1.38	1.42	36	1,258	46.5%	0.07	0.0026	-0.103	465	88.55	92.85	39	103	40.4%	-0.95	0.0028	-0.104
1.20	1.23	137	2,438	46.9%	0.06	0.0023	-0.094	470	94.30	97.55	11	238	45.8%	-0.96	0.0026	-0.097
1.05	1.09	89	1,334	47.3%	0.05	0.0021	-0.087	475	98.30	102.60	10	1,599		-0.97	0.0024	-0.087
0.9100	0.9600	64	3,573	47.7%	0.05	0.0019	-0.080	480	103.25	108.60	7	579	49.1%	-0.97	0.0022	-0.078
0.8100	0.8500	11	890	48.3%	0.04	0.0017	-0.074	485	108.20	113.70	2	107	51.1%	-0.98	0.0019	-0.073
0.7200	0.7600	75	1,410	48.8%	0.04	0.0015	-0.068	490	113.15	118.90		361	53.7%	-0.98	0.0017	-0.069
0.6400	0.6800	20	843	49.4%	0.03	0.0014	-0.063	495	118.10	123.70		65	53.6%	-0.99	0.0015	-0.063
0.5800	0.6100	281	15.0K	50.0%	0.03	0.0013	-0.059	500	123.10	128.95	4	55	56.9%	-0.99	0.0014	-0.054
0.5200	0.5600	6	878	50.6%	0.03	0.0012	-0.055	505	127.85	134.15			58.1%	-0.99	0.0011	-0.051
0.4700	0.5100	2	1,106	51.2%	0.03	0.0011	-0.051	510	133.05	139.10		1	60.6%	-0.99	0.0009	-0.050
0.4300	0.4700		617	51.9%	0.02	0.0010	-0.048	515	138.05	144.10		75	62.2%	-0.99	0.0007	-0.048
0.3900	0.4300	34	679	52.5%	0.02	0.0009	-0.045	520	143.05	149.10			63.7%	-1.00	0.0006	-0.046
0.3600	0.3900		812	53.1%	0.02	0.0008	-0.043	525	148.05	154.10			65.2%	-1.00	0.0004	-0.044
0.3300	0.3700	1	1,679	53.8%	0.02	0.0008	-0.040	530	152.85	159.10			65.3%	-1.00	0.0003	-0.041
0.3000	0.3400	126	657	54.4%	0.02	0.0007	-0.038	535	158.05	164.10			68.1%	-1.00	0.0002	-0.041
0.2800	0.3100	8	1,211	55.0%	0.02	0.0006	-0.036	540	163.05	169.10			69.6%	-1.00	0.0002	-0.041
0.2600	0.2900		389	55.7%	0.01	0.0006	-0.034	545	168.05	174.10			71.0%	-1.00	0.0001	-0.041
0.2400	0.2700	520	2,090	56.3%	0.01	0.0006	-0.032	550	173.05	179.10			72.4%	-1.00	0.0001	-0.041
0.2300	0.2600		265	57.1%	0.01	0.0005	-0.030	555	178.05	184.10			73.8%	-1.00	0.0000	-0.041
0.2100	0.2400		1,313	57.6%	0.01	0.0005	-0.029	560	182.60	189.10			71.6%	-1.00	0.0000	-0.041

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 — Nov 20, 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

TSLA cadeia de opções Tesla, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo