TSLA цепочка опционов Tesla, Inc.
Cboe delayed options data · по состоянию на 20:03 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±7.3% (350.69–405.79) · ATM IV 45.0% · P/C открытого интереса 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 187.80 | 190.05 | 182 | 144.5% | 1.00 | 0.0001 | 0.000 | 190 | 0.0300 | 0.0600 | 401 | 9,019 | 121.0% | -0.00 | 0.0001 | -0.016 | |
| 182.75 | 185.80 | 1 | 115 | 157.4% | 1.00 | 0.0001 | 0.000 | 195 | 0.0100 | 0.0800 | 677 | 116.7% | -0.00 | 0.0001 | -0.017 | |
| 177.85 | 180.05 | 3 | 564 | 135.0% | 1.00 | 0.0001 | 0.000 | 200 | 0.0300 | 0.0600 | 416 | 18.2K | 112.5% | -0.00 | 0.0001 | -0.018 |
| 172.65 | 177.05 | 163.6% | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.0900 | 1 | 191 | 109.5% | -0.00 | 0.0001 | -0.018 | ||
| 167.65 | 170.05 | 5 | 180 | 115.6% | 1.00 | 0.0001 | 0.000 | 210 | 0.0500 | 0.0600 | 162 | 1,724 | 106.5% | -0.00 | 0.0001 | -0.020 |
| 162.80 | 167.05 | 10 | 153.6% | 1.00 | 0.0001 | 0.000 | 215 | 0.0500 | 0.1000 | 18 | 1,539 | 105.8% | -0.00 | 0.0001 | -0.021 | |
| 157.70 | 160.10 | 2 | 662 | 109.9% | 1.00 | 0.0001 | 0.000 | 220 | 0.0500 | 0.0700 | 1,233 | 1,815 | 99.5% | -0.00 | 0.0001 | -0.022 |
| 152.55 | 157.05 | 2 | 139.5% | 1.00 | 0.0001 | 0.000 | 225 | 0.0500 | 0.0900 | 22 | 447 | 97.2% | -0.00 | 0.0001 | -0.023 | |
| 147.75 | 150.15 | 1 | 213 | 103.9% | 1.00 | 0.0002 | 0.000 | 230 | 0.0800 | 0.1000 | 19 | 1,486 | 96.0% | -0.00 | 0.0002 | -0.025 |
| 142.55 | 147.10 | 29 | 129.5% | 1.00 | 0.0002 | 0.000 | 235 | 0.0700 | 0.1000 | 287 | 2,213 | 91.6% | -0.00 | 0.0002 | -0.027 | |
| 137.80 | 140.20 | 1 | 508 | 97.7% | 1.00 | 0.0002 | 0.000 | 240 | 0.1000 | 0.1100 | 15 | 3,207 | 90.0% | -0.00 | 0.0002 | -0.028 |
| 132.55 | 137.15 | 22 | 119.8% | 0.99 | 0.0002 | 0.000 | 245 | 0.0900 | 0.1200 | 65 | 388 | 86.3% | -0.01 | 0.0002 | -0.030 | |
| 127.85 | 130.15 | 10 | 666 | 88.6% | 0.99 | 0.0003 | 0.000 | 250 | 0.1200 | 0.1300 | 489 | 9,976 | 84.3% | -0.01 | 0.0003 | -0.033 |
| 122.75 | 125.35 | 2 | 81 | 87.0% | 0.99 | 0.0003 | 0.000 | 255 | 0.1200 | 0.1600 | 57 | 615 | 81.8% | -0.01 | 0.0003 | -0.035 |
| 118.25 | 120.25 | 5 | 481 | 90.6% | 0.99 | 0.0003 | 0.000 | 260 | 0.1500 | 0.1700 | 431 | 7,229 | 79.4% | -0.01 | 0.0003 | -0.038 |
| 112.90 | 117.20 | 36 | 103.9% | 0.99 | 0.0004 | 0.000 | 265 | 0.1600 | 0.1900 | 154 | 1,461 | 76.7% | -0.01 | 0.0004 | -0.041 | |
| 107.95 | 110.30 | 32 | 599 | 77.6% | 0.99 | 0.0004 | 0.000 | 270 | 0.1800 | 0.2100 | 136 | 5,389 | 74.1% | -0.01 | 0.0004 | -0.044 |
| 103.00 | 105.30 | 3 | 115 | 74.4% | 0.99 | 0.0005 | 0.000 | 275 | 0.2100 | 0.2200 | 326 | 1,217 | 71.5% | -0.01 | 0.0005 | -0.048 |
| 98.05 | 100.35 | 8 | 571 | 72.1% | 0.99 | 0.0006 | -0.003 | 280 | 0.2200 | 0.2400 | 1,043 | 8,516 | 68.5% | -0.01 | 0.0006 | -0.052 |
| 92.95 | 97.20 | 119 | 85.7% | 0.99 | 0.0007 | -0.010 | 285 | 0.2500 | 0.2700 | 249 | 2,273 | 66.1% | -0.01 | 0.0007 | -0.057 | |
| 88.65 | 90.35 | 7 | 889 | 74.5% | 0.98 | 0.0008 | -0.018 | 290 | 0.2800 | 0.3000 | 370 | 13.9K | 63.6% | -0.02 | 0.0008 | -0.062 |
| 82.15 | 87.15 | 112 | 79.7% | 0.98 | 0.0010 | -0.026 | 295 | 0.3100 | 0.3400 | 267 | 8,433 | 61.1% | -0.02 | 0.0010 | -0.068 | |
| 78.80 | 79.80 | 293 | 2,512 | 63.5% | 0.98 | 0.0012 | -0.036 | 300 | 0.3600 | 0.3900 | 1,269 | 21.4K | 58.8% | -0.02 | 0.0012 | -0.076 |
| 73.65 | 75.40 | 19 | 1,151 | 59.9% | 0.97 | 0.0014 | -0.047 | 305 | 0.4200 | 0.4500 | 347 | 2,623 | 56.6% | -0.03 | 0.0014 | -0.085 |
| 69.25 | 70.40 | 52 | 3,195 | 61.0% | 0.97 | 0.0017 | -0.060 | 310 | 0.5200 | 0.5400 | 1,491 | 9,216 | 54.9% | -0.03 | 0.0017 | -0.095 |
| 64.15 | 65.05 | 99 | 2,381 | 55.5% | 0.96 | 0.0020 | -0.076 | 315 | 0.6200 | 0.6400 | 853 | 3,199 | 52.9% | -0.04 | 0.0020 | -0.108 |
| 59.35 | 60.25 | 115 | 3,249 | 52.1% | 0.95 | 0.0025 | -0.094 | 320 | 0.7600 | 0.7900 | 2,734 | 12.9K | 51.2% | -0.05 | 0.0025 | -0.124 |
| 56.65 | 58.15 | 2 | 30 | 51.3% | 0.95 | 0.0028 | -0.104 | 322.5 | 0.8600 | 0.8800 | 337 | 1,453 | 50.5% | -0.05 | 0.0028 | -0.133 |
| 54.75 | 55.25 | 123 | 5,116 | 51.0% | 0.94 | 0.0030 | -0.116 | 325 | 0.9600 | 0.9900 | 653 | 5,193 | 49.7% | -0.06 | 0.0031 | -0.143 |
| 52.35 | 52.90 | 14 | 19 | 50.4% | 0.93 | 0.0034 | -0.128 | 327.5 | 1.08 | 1.11 | 199 | 456 | 49.0% | -0.07 | 0.0034 | -0.155 |
| 50.05 | 50.45 | 240 | 5,131 | 49.3% | 0.93 | 0.0037 | -0.142 | 330 | 1.23 | 1.26 | 3,033 | 10.7K | 48.5% | -0.07 | 0.0037 | -0.167 |
| 47.70 | 48.15 | 7 | 38 | 48.7% | 0.92 | 0.0041 | -0.157 | 332.5 | 1.39 | 1.42 | 568 | 1,027 | 47.8% | -0.08 | 0.0041 | -0.181 |
| 45.40 | 45.85 | 140 | 2,961 | 48.1% | 0.91 | 0.0045 | -0.173 | 335 | 1.58 | 1.62 | 689 | 4,254 | 47.3% | -0.09 | 0.0045 | -0.196 |
| 42.65 | 44.10 | 12 | 178 | 47.4% | 0.90 | 0.0050 | -0.190 | 337.5 | 1.82 | 1.84 | 412 | 485 | 46.9% | -0.10 | 0.0050 | -0.212 |
| 40.90 | 41.30 | 226 | 4,461 | 47.1% | 0.88 | 0.0054 | -0.208 | 340 | 2.07 | 2.10 | 3,385 | 21.0K | 46.4% | -0.12 | 0.0055 | -0.229 |
| 38.40 | 39.15 | 15 | 166 | 45.8% | 0.87 | 0.0060 | -0.228 | 342.5 | 2.36 | 2.40 | 270 | 1,057 | 46.1% | -0.13 | 0.0060 | -0.247 |
| 36.50 | 36.90 | 425 | 3,456 | 46.4% | 0.85 | 0.0065 | -0.248 | 345 | 2.71 | 2.74 | 1,945 | 3,484 | 45.8% | -0.15 | 0.0065 | -0.266 |
| 34.45 | 34.85 | 84 | 416 | 46.0% | 0.84 | 0.0070 | -0.268 | 347.5 | 3.10 | 3.15 | 373 | 1,197 | 45.5% | -0.16 | 0.0070 | -0.285 |
| 32.40 | 32.75 | 1,120 | 5,445 | 45.7% | 0.82 | 0.0076 | -0.289 | 350 | 3.55 | 3.60 | 3,569 | 12.9K | 45.2% | -0.18 | 0.0076 | -0.305 |
| 30.40 | 30.80 | 201 | 538 | 45.5% | 0.80 | 0.0081 | -0.310 | 352.5 | 4.05 | 4.10 | 696 | 696 | 45.1% | -0.20 | 0.0081 | -0.325 |
| 28.50 | 28.85 | 1,034 | 3,144 | 45.5% | 0.78 | 0.0086 | -0.331 | 355 | 4.60 | 4.70 | 745 | 2,480 | 45.0% | -0.22 | 0.0087 | -0.345 |
| 26.65 | 27.00 | 774 | 1,111 | 45.3% | 0.75 | 0.0091 | -0.351 | 357.5 | 5.25 | 5.35 | 283 | 646 | 44.9% | -0.25 | 0.0092 | -0.364 |
| 24.85 | 25.25 | 5,191 | 8,010 | 45.1% | 0.73 | 0.0096 | -0.370 | 360 | 5.95 | 6.05 | 4,568 | 7,873 | 44.8% | -0.27 | 0.0096 | -0.382 |
| 23.15 | 23.50 | 389 | 412 | 45.2% | 0.70 | 0.0100 | -0.388 | 362.5 | 6.75 | 6.85 | 512 | 193 | 44.7% | -0.30 | 0.0101 | -0.399 |
| 21.50 | 21.65 | 2,628 | 3,702 | 44.8% | 0.68 | 0.0104 | -0.405 | 365 | 7.60 | 7.70 | 1,999 | 2,678 | 44.7% | -0.32 | 0.0105 | -0.414 |
| 19.95 | 20.10 | 500 | 690 | 44.8% | 0.65 | 0.0107 | -0.419 | 367.5 | 8.50 | 8.60 | 865 | 235 | 44.8% | -0.35 | 0.0108 | -0.428 |
| 18.45 | 18.55 | 7,469 | 11.6K | 44.9% | 0.62 | 0.0110 | -0.432 | 370 | 9.50 | 9.60 | 3,587 | 4,354 | 44.8% | -0.38 | 0.0111 | -0.439 |
| 17.00 | 17.15 | 1,897 | 1,247 | 44.9% | 0.59 | 0.0112 | -0.442 | 372.5 | 10.60 | 10.70 | 1,209 | 83 | 44.8% | -0.41 | 0.0113 | -0.448 |
| 15.70 | 15.80 | 4,282 | 7,405 | 44.9% | 0.57 | 0.0114 | -0.450 | 375 | 11.75 | 11.85 | 3,761 | 3,473 | 44.8% | -0.44 | 0.0115 | -0.455 |
| 14.45 | 14.55 | 3,788 | 383 | 45.1% | 0.54 | 0.0115 | -0.456 | 377.5 | 13.00 | 13.10 | 1,102 | 90 | 44.9% | -0.47 | 0.0116 | -0.460 |
| 13.25 | 13.35 | 9,567 | 8,929 | 45.0% | 0.51 | 0.0115 | -0.459 | 380 | 14.30 | 14.40 | 4,006 | 8,248 | 45.0% | -0.49 | 0.0116 | -0.462 |
| 12.15 | 12.25 | 1,671 | 943 | 45.2% | 0.48 | 0.0115 | -0.460 | 382.5 | 15.70 | 15.80 | 1,772 | 16 | 45.0% | -0.52 | 0.0116 | -0.461 |
| 11.10 | 11.20 | 3,910 | 3,301 | 45.2% | 0.45 | 0.0114 | -0.458 | 385 | 17.15 | 17.30 | 1,924 | 2,521 | 45.1% | -0.55 | 0.0115 | -0.459 |
| 9.20 | 9.35 | 11.5K | 11.0K | 45.4% | 0.40 | 0.0110 | -0.448 | 390 | 20.10 | 20.45 | 429 | 5,641 | 45.0% | -0.61 | 0.0111 | -0.447 |
| 7.60 | 7.70 | 2,629 | 4,293 | 45.6% | 0.35 | 0.0105 | -0.431 | 395 | 23.65 | 23.85 | 212 | 2,300 | 45.2% | -0.66 | 0.0106 | -0.427 |
| 6.25 | 6.35 | 12.9K | 23.6K | 46.0% | 0.30 | 0.0098 | -0.407 | 400 | 27.05 | 27.50 | 878 | 14.4K | 45.4% | -0.70 | 0.0099 | -0.402 |
| 5.15 | 5.25 | 4,529 | 4,908 | 46.3% | 0.26 | 0.0090 | -0.380 | 405 | 30.80 | 31.45 | 32 | 1,654 | 45.8% | -0.75 | 0.0092 | -0.372 |
| 4.20 | 4.30 | 5,897 | 5,631 | 46.6% | 0.22 | 0.0082 | -0.350 | 410 | 34.85 | 35.50 | 214 | 3,406 | 46.1% | -0.79 | 0.0083 | -0.340 |
| 3.45 | 3.50 | 1,417 | 2,253 | 47.2% | 0.19 | 0.0074 | -0.319 | 415 | 39.10 | 39.85 | 17 | 1,728 | 46.7% | -0.82 | 0.0075 | -0.306 |
| 2.83 | 2.87 | 5,557 | 16.9K | 47.7% | 0.16 | 0.0066 | -0.289 | 420 | 43.45 | 44.15 | 37 | 2,461 | 46.9% | -0.85 | 0.0066 | -0.274 |
| 2.33 | 2.37 | 1,998 | 8,074 | 48.3% | 0.13 | 0.0058 | -0.260 | 425 | 48.00 | 48.70 | 9 | 3,329 | 47.6% | -0.87 | 0.0059 | -0.242 |
| 1.93 | 1.95 | 2,365 | 5,268 | 49.0% | 0.11 | 0.0051 | -0.234 | 430 | 52.35 | 53.45 | 28 | 3,414 | 47.7% | -0.89 | 0.0052 | -0.213 |
| 1.60 | 1.63 | 666 | 2,646 | 49.8% | 0.10 | 0.0044 | -0.211 | 435 | 57.10 | 58.30 | 34 | 1,621 | 49.2% | -0.91 | 0.0045 | -0.186 |
| 1.35 | 1.37 | 1,249 | 8,352 | 50.6% | 0.08 | 0.0039 | -0.190 | 440 | 61.80 | 63.00 | 108 | 7,481 | 49.4% | -0.92 | 0.0039 | -0.162 |
| 1.14 | 1.17 | 196 | 1,055 | 51.6% | 0.07 | 0.0034 | -0.172 | 445 | 66.65 | 67.65 | 41 | 267 | 49.5% | -0.94 | 0.0034 | -0.141 |
| 0.9800 | 1.01 | 4,444 | 21.0K | 52.6% | 0.06 | 0.0030 | -0.157 | 450 | 71.50 | 72.40 | 23 | 3,057 | 49.4% | -0.95 | 0.0031 | -0.122 |
| 0.8600 | 0.8800 | 365 | 2,131 | 53.8% | 0.05 | 0.0026 | -0.143 | 455 | 75.95 | 77.45 | 9 | 7 | 46.2% | -0.95 | 0.0028 | -0.105 |
| 0.7500 | 0.7800 | 477 | 4,641 | 54.9% | 0.05 | 0.0023 | -0.132 | 460 | 80.90 | 82.65 | 71 | 140 | 51.0% | -0.96 | 0.0026 | -0.091 |
| 0.6700 | 0.6900 | 249 | 1,764 | 56.1% | 0.04 | 0.0021 | -0.122 | 465 | 85.65 | 87.40 | -0.97 | 0.0024 | -0.083 | |||
| 0.6000 | 0.6200 | 660 | 5,219 | 57.3% | 0.04 | 0.0018 | -0.114 | 470 | 89.90 | 92.20 | 1 | 39 | -0.97 | 0.0022 | -0.075 | |
| 0.5400 | 0.5700 | 724 | 4,007 | 58.6% | 0.03 | 0.0017 | -0.106 | 475 | 94.80 | 97.25 | 1 | 14 | -0.98 | 0.0021 | -0.067 | |
| 0.5000 | 0.5100 | 1,306 | 6,262 | 59.9% | 0.03 | 0.0015 | -0.099 | 480 | 100.55 | 102.10 | 2 | 63 | -0.98 | 0.0020 | -0.062 | |
| 0.4500 | 0.4800 | 37 | 2,627 | 61.2% | 0.03 | 0.0014 | -0.093 | 485 | 104.75 | 108.10 | -0.98 | 0.0017 | -0.066 | |||
| 0.4200 | 0.4400 | 190 | 6,827 | 62.6% | 0.03 | 0.0012 | -0.088 | 490 | 111.40 | 112.05 | 6 | 62.5% | -0.99 | 0.0015 | -0.068 | |
| 0.3900 | 0.4100 | 160 | 4,130 | 63.9% | 0.02 | 0.0011 | -0.083 | 495 | 116.40 | 118.45 | 6 | 76.3% | -0.99 | 0.0014 | -0.070 | |
| 0.3700 | 0.3800 | 1,490 | 19.0K | 65.3% | 0.02 | 0.0010 | -0.079 | 500 | 121.60 | 122.05 | 578 | 364 | 66.6% | -0.99 | 0.0012 | -0.071 |
| 0.3300 | 0.3500 | 16 | 2,640 | 66.3% | 0.02 | 0.0009 | -0.074 | 505 | 126.50 | 127.30 | 23 | 72.6% | -0.99 | 0.0011 | -0.071 | |
| 0.3100 | 0.3300 | 88 | 1,839 | 67.6% | 0.02 | 0.0009 | -0.071 | 510 | 131.20 | 133.15 | 6 | 3 | 81.1% | -0.99 | 0.0010 | -0.077 |
| 0.2900 | 0.3100 | 1 | 1,339 | 68.9% | 0.02 | 0.0008 | -0.067 | 515 | 134.70 | 137.20 | -0.99 | 0.0008 | -0.085 | |||
| 0.2700 | 0.2900 | 91 | 3,751 | 70.0% | 0.02 | 0.0007 | -0.064 | 520 | 139.80 | 142.75 | 11 | 8 | -1.00 | 0.0007 | -0.092 | |
| 0.2500 | 0.2700 | 1 | 1,418 | 71.1% | 0.01 | 0.0007 | -0.061 | 525 | 144.75 | 148.35 | -1.00 | 0.0006 | -0.098 | |||
| 0.2300 | 0.2600 | 57 | 1,074 | 72.3% | 0.01 | 0.0006 | -0.058 | 530 | 149.40 | 152.20 | 1 | -1.00 | 0.0005 | -0.103 | ||
| 0.2200 | 0.2400 | 2 | 815 | 73.4% | 0.01 | 0.0006 | -0.055 | 535 | 153.05 | 158.05 | -1.00 | 0.0004 | -0.107 | |||
| 0.2000 | 0.2300 | 122 | 2,507 | 74.5% | 0.01 | 0.0005 | -0.053 | 540 | 159.30 | 162.70 | -1.00 | 0.0003 | -0.111 | |||
| 0.1900 | 0.2100 | 16 | 693 | 75.5% | 0.01 | 0.0005 | -0.050 | 545 | 163.65 | 168.05 | -1.00 | 0.0002 | -0.116 | |||
| 0.1800 | 0.2000 | 201 | 8,495 | 76.6% | 0.01 | 0.0005 | -0.048 | 550 | 169.30 | 172.60 | 10 | 1 | -1.00 | 0.0002 | -0.121 | |
| 0.1700 | 0.1900 | 5 | 522 | 77.7% | 0.01 | 0.0004 | -0.046 | 555 | 174.30 | 177.75 | -1.00 | 0.0002 | -0.126 | |||
| 0.1600 | 0.1800 | 50 | 1,150 | 78.7% | 0.01 | 0.0004 | -0.044 | 560 | 180.20 | 183.10 | 81.8% | -1.00 | 0.0001 | -0.130 | ||
| 0.1500 | 0.1700 | 33 | 79.7% | 0.01 | 0.0004 | -0.043 | 565 | 184.30 | 188.05 | -1.00 | 0.0001 | -0.134 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы