TSLA cadeia de opções Tesla, Inc.

Expiração Cboe delayed options data · em 13:05 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% (329.38–407.44) · IV ATM 45.3% · 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
179.95	189.95		36	121.9%	0.99	0.0001	-0.000	185	0	4.90		253	146.3%	-0.01	0.0001	-0.023
175.00	185.00		67	118.3%	0.99	0.0002	-0.003	190	0	4.90	2	1,090	141.4%	-0.01	0.0002	-0.025
170.05	180.05		74	114.8%	0.99	0.0002	-0.005	195	0	4.90	1	362	136.6%	-0.01	0.0002	-0.026
165.10	175.05	1	393	110.8%	0.99	0.0002	-0.008	200	0	4.90	31	2,515	131.9%	-0.01	0.0002	-0.028
155.15	165.10		73	103.1%	0.99	0.0002	-0.013	210	0	4.90	16	1,038	122.9%	-0.01	0.0002	-0.033
145.25	155.20		103	96.6%	0.99	0.0003	-0.019	220	0	4.90	7	1,305	114.3%	-0.01	0.0003	-0.037
140.30	149.95		91	91.0%	0.99	0.0004	-0.022	225	0.0300	5.15	60	481	111.5%	-0.01	0.0004	-0.040
135.35	145.35		124	90.6%	0.99	0.0004	-0.026	230	0.0700	5.15	12	1,923	107.5%	-0.01	0.0004	-0.043
130.40	140.40	11	100	87.5%	0.98	0.0005	-0.029	235	0.0700	5.15	1	1,680	103.5%	-0.01	0.0005	-0.046
125.45	135.40		251	84.0%	0.98	0.0005	-0.033	240	0.0900	5.20	5	1,258	99.8%	-0.02	0.0005	-0.049
120.50	130.45		71	81.0%	0.98	0.0006	-0.038	245	0.0500	5.20	2	728	95.7%	-0.02	0.0006	-0.053
115.60	125.60	54	427	78.8%	0.98	0.0007	-0.042	250	0.1200	5.25	2,955	32.5K	92.3%	-0.02	0.0007	-0.057
110.65	120.60		96	75.5%	0.98	0.0008	-0.047	255	0.1200	5.25	15	3,215	88.5%	-0.02	0.0008	-0.061
105.75	115.70		131	73.1%	0.97	0.0009	-0.052	260	0.1300	5.30	137	3,908	85.0%	-0.03	0.0009	-0.066
100.80	110.10		52	66.5%	0.97	0.0010	-0.057	265	0.1600	4.15	36	2,448	77.0%	-0.03	0.0010	-0.070
95.90	105.85		185	67.5%	0.97	0.0011	-0.064	270	0.1500	4.45	227	2,886	74.6%	-0.03	0.0011	-0.076
91.05	101.00		111	65.5%	0.96	0.0013	-0.070	275	0.1700	4.55	35	2,276	71.5%	-0.04	0.0013	-0.082
86.15	96.10		203	62.9%	0.96	0.0014	-0.077	280	0.1300	4.65	1,788	4,100	68.3%	-0.04	0.0015	-0.089
81.35	91.25	1	91	60.9%	0.95	0.0017	-0.086	285	0.1800	5.50	65	1,250	67.8%	-0.05	0.0017	-0.096
76.55	86.50	3	409	59.1%	0.94	0.0019	-0.095	290	0.1600	5.25	226	2,216	63.4%	-0.06	0.0019	-0.105
71.80	81.75		213	57.3%	0.93	0.0022	-0.105	295	0.0100	5.30	239	2,367	59.7%	-0.07	0.0022	-0.115
67.10	77.05	72	487	55.7%	0.92	0.0025	-0.117	300	0.9700	5.80	1,382	8,662	60.2%	-0.08	0.0025	-0.126
62.45	72.40	2	585	54.1%	0.91	0.0029	-0.130	305	0.0100	7.15	340	5,084	57.7%	-0.09	0.0029	-0.138
57.90	67.75	200	995	52.6%	0.90	0.0033	-0.144	310	2.51	2.80	789	7,943	49.5%	-0.10	0.0033	-0.152
53.45	63.45	1	444	51.9%	0.88	0.0037	-0.160	315	0.0100	10.00	538	2,864	56.6%	-0.12	0.0038	-0.168
49.10	59.10	26	1,802	50.9%	0.86	0.0042	-0.177	320	0.0100	10.00	635	5,311	52.8%	-0.14	0.0042	-0.184
44.85	54.80	17	943	49.8%	0.84	0.0047	-0.195	325	0.0100	10.00	268	5,745	49.0%	-0.16	0.0048	-0.202
40.80	50.75	28	1,629	49.2%	0.81	0.0052	-0.213	330	0.7000	10.40	5,352	9,120	47.1%	-0.19	0.0053	-0.220
36.85	46.65	54	713	48.2%	0.78	0.0058	-0.232	335	1.74	11.50	312	3,355	46.7%	-0.22	0.0058	-0.238
35.00	44.95	6	5	48.3%	0.77	0.0060	-0.241	337.5	2.40	12.10	36	31	46.6%	-0.23	0.0061	-0.246
33.15	42.95	75	1,207	47.8%	0.75	0.0063	-0.249	340	7.75	12.70	548	5,768	53.1%	-0.25	0.0063	-0.255
31.35	41.15	9	9	47.6%	0.74	0.0065	-0.257	342.5	3.65	13.45	46	38	46.1%	-0.27	0.0066	-0.263
29.55	39.50	60	730	47.5%	0.72	0.0067	-0.265	345	4.40	14.20	356	3,264	46.0%	-0.28	0.0068	-0.270
27.85	37.75	32	29	47.2%	0.70	0.0070	-0.273	347.5	5.20	15.00	58	46	45.9%	-0.30	0.0070	-0.278
26.20	35.50	491	17.5K	46.3%	0.68	0.0072	-0.279	350	6.10	15.85	1,060	10.8K	45.8%	-0.32	0.0072	-0.284
24.60	33.90	2	2	46.2%	0.66	0.0073	-0.286	352.5	7.00	16.70	115	38	45.7%	-0.34	0.0074	-0.290
23.00	32.40	517	3,348	46.1%	0.64	0.0075	-0.291	355	7.95	17.65	475	4,376	45.6%	-0.36	0.0076	-0.296
21.50	30.95	226	87	46.0%	0.63	0.0077	-0.296	357.5	9.00	18.65	248	128	45.5%	-0.38	0.0077	-0.300
20.05	29.40	2,327	5,513	45.8%	0.61	0.0078	-0.300	360	10.00	19.65	2,699	3,832	45.3%	-0.40	0.0079	-0.304
18.65	28.15	475	211	45.8%	0.59	0.0079	-0.303	362.5	11.15	20.75	78	43	45.2%	-0.42	0.0080	-0.307
20.00	26.85	1,362	3,521	48.9%	0.57	0.0080	-0.306	365	12.25	21.90	1,027	2,431	45.1%	-0.44	0.0081	-0.310
15.95	25.50	1,478	480	45.5%	0.55	0.0081	-0.307	367.5	13.50	23.10	684	204	45.0%	-0.46	0.0082	-0.311
14.75	20.50	4,934	6,930	41.1%	0.53	0.0081	-0.308	370	18.55	24.25	717	4,989	49.2%	-0.48	0.0082	-0.312
13.50	23.05	132	58	45.3%	0.51	0.0082	-0.308	372.5	16.05	25.65	38	36	44.8%	-0.50	0.0083	-0.312
12.35	21.85	916	4,304	45.1%	0.48	0.0082	-0.308	375	17.40	27.00	879	2,375	44.7%	-0.52	0.0083	-0.311
11.25	20.95	142	68	45.2%	0.46	0.0082	-0.306	377.5	18.85	28.40	1	1	44.6%	-0.54	0.0083	-0.309
10.20	19.75	1,652	5,446	45.0%	0.44	0.0081	-0.304	380	20.30	29.85	213	7,061	44.5%	-0.56	0.0083	-0.307
9.20	18.85	138	90	45.0%	0.42	0.0081	-0.301	382.5	22.00	31.40			44.7%	-0.58	0.0082	-0.304
8.30	17.85	1,729	4,116	44.9%	0.41	0.0080	-0.297	385	23.60	32.95	566	2,397	44.6%	-0.60	0.0082	-0.300
10.00	16.25	811	3,285	49.1%	0.37	0.0078	-0.288	390	26.90	36.25	16	2,802	44.6%	-0.64	0.0080	-0.291
4.95	14.65	714	1,938	44.6%	0.33	0.0075	-0.276	395	30.25	39.70	13	870	44.3%	-0.68	0.0077	-0.279
7.00	10.60	3,913	16.1K	45.6%	0.30	0.0072	-0.263	400	33.45	43.35	172	4,694	43.5%	-0.71	0.0074	-0.265
2.33	12.15	299	3,309	44.6%	0.26	0.0068	-0.248	405	37.30	47.20	24	612	43.5%	-0.74	0.0070	-0.250
1.27	10.95	710	4,135	44.3%	0.23	0.0064	-0.232	410	41.25	51.15	41	1,021	43.4%	-0.78	0.0066	-0.234
0.3400	10.20	534	2,879	44.5%	0.21	0.0060	-0.215	415	45.40	55.30	5	642	43.4%	-0.80	0.0062	-0.218
0.0100	10.00	1,985	6,413	46.4%	0.18	0.0055	-0.199	420	49.55	59.50	56	1,617	43.0%	-0.83	0.0057	-0.201
0.0100	10.00	599	3,817	49.0%	0.16	0.0050	-0.182	425	53.95	63.90	2	1,799	43.1%	-0.85	0.0053	-0.184
0.0100	10.00	761	3,458	51.5%	0.14	0.0046	-0.167	430	58.45	68.35	7	1,088	43.1%	-0.87	0.0048	-0.168
0.0100	7.40	463	2,425	49.0%	0.12	0.0042	-0.152	435	62.95	72.90	57	457	42.9%	-0.89	0.0044	-0.152
0.0100	7.60	461	3,629	51.7%	0.11	0.0038	-0.138	440	67.55	77.55	42	836	42.7%	-0.91	0.0040	-0.139
0.0100	6.65	432	1,883	51.9%	0.09	0.0034	-0.125	445	72.25	82.25	269	464	42.5%	-0.92	0.0037	-0.126
0.9000	5.80	809	5,761	54.2%	0.08	0.0030	-0.114	450	77.10	87.00	167	1,749	42.6%	-0.94	0.0033	-0.114
0.2100	5.70	140	1,169	54.4%	0.07	0.0027	-0.103	455	82.20	91.80	77	227	43.9%	-0.95	0.0030	-0.105
0.2100	5.60	459	2,150	56.2%	0.06	0.0024	-0.094	460	86.65	96.65	71	219	38.2%	-0.96	0.0028	-0.097
0.1300	4.95	63	1,258	56.2%	0.05	0.0022	-0.086	465	91.60	101.55	33	103		-0.96	0.0025	-0.087
0.1600	5.00	226	2,438	58.4%	0.05	0.0020	-0.078	470	96.75	106.40	4	238		-0.97	0.0023	-0.077
0.1900	5.30	196	1,334	61.1%	0.04	0.0018	-0.072	475	101.35	111.35	2	1,599		-0.98	0.0020	-0.073
0.1400	4.45	396	3,573	60.4%	0.04	0.0016	-0.066	480	106.25	116.25	2	579		-0.98	0.0018	-0.067
0.0600	4.35	64	890	61.6%	0.03	0.0014	-0.061	485	111.20	121.20		107		-0.99	0.0016	-0.061
0.0600	0.6100	117	1,410	45.2%	0.03	0.0013	-0.057	490	116.15	126.15		361		-0.99	0.0013	-0.052
0.1000	4.20	76	843	64.7%	0.03	0.0012	-0.053	495	121.15	131.15	20	65		-0.99	0.0010	-0.051
0.1000	1.62	1,255	15.0K	55.5%	0.03	0.0011	-0.049	500	126.10	136.10	100	55		-0.99	0.0008	-0.050
0.0700	3.25	57	878	64.4%	0.02	0.0010	-0.046	505	131.10	141.10				-1.00	0.0006	-0.048
0.0600	3.25	151	1,106	65.9%	0.02	0.0009	-0.043	510	136.05	146.05		1		-1.00	0.0005	-0.045
0.0400	5.15	1	617	74.1%	0.02	0.0008	-0.041	515	141.05	151.05		75		-1.00	0.0004	-0.043
0.0700	5.15	22	679	75.8%	0.02	0.0008	-0.038	520	146.10	156.05				-1.00	0.0003	-0.043
0.0300	5.15		812	77.3%	0.02	0.0007	-0.036	525	151.05	161.05				-1.00	0.0002	-0.043
0.0500	5.10	3	1,679	78.7%	0.02	0.0006	-0.034	530	156.00	166.00				-1.00	0.0001	-0.043
0.0400	5.10	1	657	80.2%	0.01	0.0006	-0.032	535	161.05	171.00				-1.00	0.0001	-0.043
0.0300	5.10	2	1,211	81.7%	0.01	0.0006	-0.030	540	166.00	176.00				-1.00	0.0000	-0.043
0.0300	5.10	4	389	83.2%	0.01	0.0005	-0.029	545	171.00	181.00				-1.00	0.0000	-0.043
0.0300	5.10	105	2,090	84.7%	0.01	0.0005	-0.027	550	176.05	186.00				-1.00	0.0000	-0.043

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