TSLA opsiyon zinciri Tesla, Inc.
Cboe delayed options data · itibarıyla 18:03 UTC
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.5% (353.84–411.04) · ATM IV 46.0% · P/C açık pozisyon 0.78
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 185.30 | 189.20 | 1 | 115 | 1.00 | 0.0001 | 0.000 | 195 | 0.0100 | 0.0800 | 677 | 118.0% | -0.00 | 0.0001 | -0.016 | ||
| 181.45 | 183.85 | 3 | 564 | 1.00 | 0.0001 | 0.000 | 200 | 0.0300 | 0.0700 | 415 | 18.2K | 115.0% | -0.00 | 0.0001 | -0.017 | |
| 174.95 | 179.75 | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.0900 | 191 | 110.9% | -0.00 | 0.0001 | -0.018 | ||||
| 171.95 | 173.90 | 1 | 180 | 118.5% | 1.00 | 0.0001 | 0.000 | 210 | 0.0500 | 0.0600 | 152 | 1,724 | 107.9% | -0.00 | 0.0001 | -0.019 |
| 165.45 | 169.70 | 10 | 1.00 | 0.0001 | 0.000 | 215 | 0.0500 | 0.0800 | 17 | 1,539 | 105.7% | -0.00 | 0.0001 | -0.020 | ||
| 161.75 | 164.05 | 2 | 662 | 105.1% | 1.00 | 0.0001 | 0.000 | 220 | 0.0700 | 0.0800 | 24 | 1,815 | 102.6% | -0.00 | 0.0001 | -0.021 |
| 155.10 | 159.75 | 2 | 1.00 | 0.0001 | 0.000 | 225 | 0.0600 | 0.0900 | 3 | 447 | 99.4% | -0.00 | 0.0001 | -0.023 | ||
| 151.80 | 154.10 | 1 | 213 | 100.5% | 1.00 | 0.0001 | 0.000 | 230 | 0.0800 | 0.1000 | 18 | 1,486 | 97.5% | -0.00 | 0.0001 | -0.024 |
| 145.45 | 149.80 | 29 | 1.00 | 0.0002 | 0.000 | 235 | 0.0800 | 0.1100 | 40 | 2,213 | 94.2% | -0.00 | 0.0002 | -0.026 | ||
| 141.85 | 144.15 | 1 | 508 | 95.2% | 1.00 | 0.0002 | 0.000 | 240 | 0.0900 | 0.1200 | 8 | 3,207 | 91.5% | -0.00 | 0.0002 | -0.028 |
| 135.45 | 140.60 | 22 | 92.5% | 0.99 | 0.0002 | 0.000 | 245 | 0.1000 | 0.1300 | 62 | 388 | 88.8% | -0.01 | 0.0002 | -0.030 | |
| 131.90 | 134.15 | 10 | 666 | 88.0% | 0.99 | 0.0002 | 0.000 | 250 | 0.1200 | 0.1300 | 399 | 9,976 | 85.9% | -0.01 | 0.0002 | -0.032 |
| 126.80 | 129.25 | 2 | 81 | 83.6% | 0.99 | 0.0003 | 0.000 | 255 | 0.1300 | 0.1500 | 55 | 615 | 83.4% | -0.01 | 0.0003 | -0.034 |
| 121.85 | 124.20 | 1 | 481 | 79.2% | 0.99 | 0.0003 | 0.000 | 260 | 0.1400 | 0.1700 | 25 | 7,229 | 80.8% | -0.01 | 0.0003 | -0.037 |
| 115.80 | 120.45 | 36 | 80.9% | 0.99 | 0.0004 | 0.000 | 265 | 0.1500 | 0.1800 | 147 | 1,461 | 77.8% | -0.01 | 0.0004 | -0.040 | |
| 112.00 | 114.25 | 32 | 599 | 76.7% | 0.99 | 0.0004 | 0.000 | 270 | 0.1800 | 0.2000 | 121 | 5,389 | 75.6% | -0.01 | 0.0004 | -0.043 |
| 106.00 | 109.60 | 115 | 0.99 | 0.0005 | 0.000 | 275 | 0.2000 | 0.2100 | 281 | 1,217 | 72.8% | -0.01 | 0.0005 | -0.047 | ||
| 102.05 | 104.30 | 1 | 571 | 70.8% | 0.99 | 0.0006 | 0.000 | 280 | 0.2200 | 0.2400 | 996 | 8,516 | 70.4% | -0.01 | 0.0006 | -0.051 |
| 97.05 | 99.80 | 119 | 74.7% | 0.99 | 0.0006 | -0.007 | 285 | 0.2400 | 0.2600 | 180 | 2,273 | 67.6% | -0.01 | 0.0006 | -0.055 | |
| 92.95 | 94.30 | 5 | 889 | 75.0% | 0.98 | 0.0008 | -0.014 | 290 | 0.2800 | 0.2900 | 324 | 13.9K | 65.3% | -0.02 | 0.0008 | -0.061 |
| 86.25 | 89.60 | 112 | 0.98 | 0.0009 | -0.023 | 295 | 0.3100 | 0.3300 | 253 | 8,433 | 62.9% | -0.02 | 0.0009 | -0.067 | ||
| 82.35 | 83.65 | 216 | 2,512 | 43.7% | 0.98 | 0.0011 | -0.032 | 300 | 0.3500 | 0.3700 | 1,100 | 21.4K | 60.5% | -0.02 | 0.0011 | -0.074 |
| 77.45 | 79.35 | 19 | 1,151 | 58.3% | 0.98 | 0.0013 | -0.043 | 305 | 0.4200 | 0.4300 | 312 | 2,623 | 58.5% | -0.02 | 0.0013 | -0.082 |
| 72.65 | 74.05 | 48 | 3,195 | 53.3% | 0.97 | 0.0015 | -0.055 | 310 | 0.4900 | 0.5100 | 816 | 9,216 | 56.5% | -0.03 | 0.0015 | -0.092 |
| 67.80 | 68.90 | 96 | 2,381 | 49.6% | 0.96 | 0.0018 | -0.070 | 315 | 0.5800 | 0.6000 | 713 | 3,199 | 54.5% | -0.04 | 0.0018 | -0.104 |
| 63.05 | 64.15 | 99 | 3,249 | 50.7% | 0.96 | 0.0022 | -0.087 | 320 | 0.7100 | 0.7400 | 1,960 | 12.9K | 52.9% | -0.04 | 0.0022 | -0.119 |
| 60.70 | 62.10 | 2 | 30 | 53.0% | 0.95 | 0.0024 | -0.097 | 322.5 | 0.7900 | 0.8200 | 288 | 1,453 | 52.1% | -0.05 | 0.0024 | -0.127 |
| 58.85 | 59.15 | 108 | 5,116 | 52.2% | 0.95 | 0.0027 | -0.108 | 325 | 0.8900 | 0.9100 | 527 | 5,193 | 51.3% | -0.05 | 0.0027 | -0.137 |
| 56.20 | 56.95 | 12 | 19 | 51.1% | 0.94 | 0.0030 | -0.119 | 327.5 | 1.00 | 1.02 | 186 | 456 | 50.7% | -0.06 | 0.0030 | -0.148 |
| 54.05 | 54.35 | 187 | 5,131 | 50.3% | 0.93 | 0.0033 | -0.132 | 330 | 1.12 | 1.15 | 1,972 | 10.7K | 50.0% | -0.07 | 0.0033 | -0.159 |
| 51.50 | 52.00 | 6 | 38 | 48.8% | 0.93 | 0.0036 | -0.146 | 332.5 | 1.27 | 1.30 | 509 | 1,027 | 49.5% | -0.07 | 0.0036 | -0.172 |
| 49.15 | 49.70 | 76 | 2,961 | 48.3% | 0.92 | 0.0040 | -0.161 | 335 | 1.44 | 1.46 | 637 | 4,254 | 48.9% | -0.08 | 0.0040 | -0.186 |
| 46.60 | 47.70 | 10 | 178 | 48.0% | 0.91 | 0.0044 | -0.177 | 337.5 | 1.63 | 1.66 | 372 | 485 | 48.4% | -0.09 | 0.0044 | -0.201 |
| 44.65 | 45.10 | 204 | 4,461 | 47.6% | 0.90 | 0.0048 | -0.195 | 340 | 1.85 | 1.89 | 2,793 | 21.0K | 47.9% | -0.10 | 0.0048 | -0.217 |
| 42.10 | 42.95 | 9 | 166 | 46.4% | 0.89 | 0.0052 | -0.213 | 342.5 | 2.11 | 2.15 | 240 | 1,057 | 47.5% | -0.12 | 0.0052 | -0.234 |
| 40.30 | 40.55 | 390 | 3,456 | 46.8% | 0.87 | 0.0057 | -0.232 | 345 | 2.41 | 2.45 | 1,524 | 3,484 | 47.2% | -0.13 | 0.0057 | -0.252 |
| 38.05 | 38.50 | 81 | 416 | 46.6% | 0.86 | 0.0062 | -0.252 | 347.5 | 2.75 | 2.79 | 315 | 1,197 | 46.9% | -0.14 | 0.0062 | -0.271 |
| 36.15 | 36.45 | 1,038 | 5,445 | 47.0% | 0.84 | 0.0067 | -0.273 | 350 | 3.10 | 3.20 | 2,770 | 12.9K | 46.6% | -0.16 | 0.0067 | -0.290 |
| 34.00 | 34.35 | 182 | 538 | 46.5% | 0.82 | 0.0072 | -0.293 | 352.5 | 3.55 | 3.65 | 577 | 696 | 46.4% | -0.18 | 0.0072 | -0.310 |
| 32.00 | 32.35 | 918 | 3,144 | 46.3% | 0.80 | 0.0077 | -0.314 | 355 | 4.05 | 4.10 | 574 | 2,480 | 46.3% | -0.20 | 0.0077 | -0.330 |
| 29.95 | 30.40 | 453 | 1,111 | 45.9% | 0.78 | 0.0082 | -0.335 | 357.5 | 4.60 | 4.70 | 245 | 646 | 46.1% | -0.22 | 0.0082 | -0.350 |
| 28.15 | 28.50 | 5,003 | 8,010 | 45.9% | 0.76 | 0.0086 | -0.355 | 360 | 5.20 | 5.30 | 3,156 | 7,873 | 45.9% | -0.24 | 0.0087 | -0.369 |
| 26.30 | 26.70 | 373 | 412 | 45.8% | 0.74 | 0.0091 | -0.375 | 362.5 | 5.90 | 6.00 | 376 | 193 | 45.9% | -0.26 | 0.0091 | -0.387 |
| 24.65 | 24.95 | 2,350 | 3,702 | 45.9% | 0.71 | 0.0095 | -0.393 | 365 | 6.65 | 6.75 | 1,735 | 2,678 | 45.8% | -0.29 | 0.0096 | -0.405 |
| 23.00 | 23.20 | 468 | 690 | 45.8% | 0.69 | 0.0099 | -0.410 | 367.5 | 7.50 | 7.55 | 762 | 235 | 45.8% | -0.31 | 0.0099 | -0.420 |
| 21.45 | 21.55 | 6,269 | 11.6K | 45.8% | 0.66 | 0.0102 | -0.426 | 370 | 8.35 | 8.45 | 2,946 | 4,354 | 45.7% | -0.34 | 0.0103 | -0.435 |
| 19.90 | 20.05 | 1,795 | 1,247 | 45.8% | 0.64 | 0.0105 | -0.439 | 372.5 | 9.35 | 9.45 | 975 | 83 | 45.9% | -0.37 | 0.0106 | -0.447 |
| 18.45 | 18.60 | 3,939 | 7,405 | 45.9% | 0.61 | 0.0107 | -0.451 | 375 | 10.40 | 10.45 | 3,155 | 3,473 | 45.8% | -0.39 | 0.0108 | -0.458 |
| 17.10 | 17.20 | 3,610 | 383 | 46.0% | 0.58 | 0.0109 | -0.460 | 377.5 | 11.50 | 11.60 | 955 | 90 | 45.9% | -0.42 | 0.0110 | -0.466 |
| 15.75 | 15.90 | 8,685 | 8,929 | 45.9% | 0.55 | 0.0110 | -0.467 | 380 | 12.70 | 12.80 | 2,701 | 8,248 | 46.0% | -0.45 | 0.0111 | -0.472 |
| 14.55 | 14.65 | 1,279 | 943 | 46.0% | 0.53 | 0.0111 | -0.472 | 382.5 | 13.95 | 14.05 | 1,490 | 16 | 46.0% | -0.48 | 0.0112 | -0.475 |
| 13.40 | 13.50 | 2,766 | 3,301 | 46.1% | 0.50 | 0.0111 | -0.474 | 385 | 15.30 | 15.40 | 882 | 2,521 | 46.1% | -0.50 | 0.0112 | -0.477 |
| 11.25 | 11.35 | 7,918 | 11.0K | 46.2% | 0.44 | 0.0109 | -0.472 | 390 | 18.20 | 18.30 | 317 | 5,641 | 46.2% | -0.56 | 0.0110 | -0.472 |
| 9.45 | 9.55 | 1,935 | 4,293 | 46.5% | 0.39 | 0.0106 | -0.462 | 395 | 21.30 | 21.55 | 104 | 2,300 | 46.5% | -0.61 | 0.0107 | -0.460 |
| 7.85 | 7.95 | 11.4K | 23.6K | 46.7% | 0.34 | 0.0101 | -0.444 | 400 | 24.75 | 24.95 | 275 | 14.4K | 46.7% | -0.66 | 0.0102 | -0.440 |
| 6.50 | 6.60 | 1,715 | 4,908 | 47.0% | 0.30 | 0.0094 | -0.421 | 405 | 28.20 | 28.75 | 20 | 1,654 | 46.9% | -0.71 | 0.0095 | -0.415 |
| 5.40 | 5.45 | 5,354 | 5,631 | 47.4% | 0.26 | 0.0087 | -0.394 | 410 | 32.05 | 32.65 | 184 | 3,406 | 47.2% | -0.75 | 0.0088 | -0.385 |
| 4.45 | 4.55 | 1,169 | 2,253 | 47.8% | 0.22 | 0.0080 | -0.364 | 415 | 36.10 | 36.75 | 17 | 1,728 | 47.6% | -0.78 | 0.0081 | -0.354 |
| 3.65 | 3.75 | 4,662 | 16.9K | 48.3% | 0.19 | 0.0072 | -0.334 | 420 | 40.30 | 41.00 | 31 | 2,461 | 48.0% | -0.82 | 0.0073 | -0.321 |
| 3.05 | 3.10 | 1,464 | 8,074 | 48.9% | 0.16 | 0.0064 | -0.304 | 425 | 44.65 | 45.35 | 6 | 3,329 | 48.4% | -0.84 | 0.0065 | -0.288 |
| 2.53 | 2.56 | 2,024 | 5,268 | 49.4% | 0.14 | 0.0057 | -0.276 | 430 | 49.20 | 49.85 | 12 | 3,414 | 49.2% | -0.87 | 0.0058 | -0.257 |
| 2.10 | 2.13 | 566 | 2,646 | 50.1% | 0.12 | 0.0050 | -0.248 | 435 | 53.65 | 54.45 | 21 | 1,621 | 49.3% | -0.89 | 0.0051 | -0.227 |
| 1.76 | 1.78 | 1,065 | 8,352 | 50.8% | 0.10 | 0.0044 | -0.224 | 440 | 58.35 | 59.35 | 92 | 7,481 | 50.9% | -0.91 | 0.0045 | -0.200 |
| 1.48 | 1.51 | 170 | 1,055 | 51.6% | 0.09 | 0.0039 | -0.202 | 445 | 63.05 | 64.00 | 1 | 267 | 51.2% | -0.92 | 0.0039 | -0.175 |
| 1.26 | 1.28 | 3,893 | 21.0K | 52.5% | 0.07 | 0.0034 | -0.183 | 450 | 67.85 | 68.85 | 12 | 3,057 | 52.3% | -0.93 | 0.0034 | -0.152 |
| 1.08 | 1.10 | 342 | 2,131 | 53.4% | 0.06 | 0.0030 | -0.167 | 455 | 72.50 | 74.05 | 9 | 7 | 54.2% | -0.94 | 0.0031 | -0.132 |
| 0.9400 | 0.9600 | 397 | 4,641 | 54.4% | 0.06 | 0.0027 | -0.152 | 460 | 77.45 | 78.90 | 140 | 55.7% | -0.95 | 0.0028 | -0.114 | |
| 0.8200 | 0.8400 | 240 | 1,764 | 55.5% | 0.05 | 0.0024 | -0.140 | 465 | 82.40 | 83.85 | 57.6% | -0.96 | 0.0026 | -0.098 | ||
| 0.7300 | 0.7400 | 524 | 5,219 | 56.5% | 0.04 | 0.0021 | -0.129 | 470 | 86.45 | 90.30 | 39 | 63.1% | -0.96 | 0.0024 | -0.087 | |
| 0.6500 | 0.6700 | 499 | 4,007 | 57.8% | 0.04 | 0.0019 | -0.119 | 475 | 91.50 | 94.80 | 14 | 62.9% | -0.97 | 0.0022 | -0.079 | |
| 0.5800 | 0.6000 | 807 | 6,262 | 58.9% | 0.04 | 0.0017 | -0.111 | 480 | 96.80 | 98.95 | 2 | 63 | 61.1% | -0.97 | 0.0021 | -0.070 |
| 0.5300 | 0.5400 | 36 | 2,627 | 60.1% | 0.03 | 0.0015 | -0.104 | 485 | 100.75 | 104.90 | 62.4% | -0.98 | 0.0020 | -0.063 | ||
| 0.4800 | 0.5000 | 177 | 6,827 | 61.4% | 0.03 | 0.0014 | -0.097 | 490 | 107.35 | 109.60 | 6 | 74.2% | -0.98 | 0.0018 | -0.062 | |
| 0.4400 | 0.4600 | 140 | 4,130 | 62.6% | 0.03 | 0.0012 | -0.091 | 495 | 112.45 | 114.50 | 6 | 76.6% | -0.98 | 0.0016 | -0.066 | |
| 0.4100 | 0.4300 | 1,273 | 19.0K | 64.0% | 0.02 | 0.0011 | -0.086 | 500 | 117.50 | 118.25 | 568 | 364 | 69.9% | -0.99 | 0.0014 | -0.068 |
| 0.3800 | 0.4000 | 16 | 2,640 | 65.2% | 0.02 | 0.0010 | -0.081 | 505 | 122.35 | 124.65 | 23 | 81.5% | -0.99 | 0.0013 | -0.069 | |
| 0.3500 | 0.3700 | 80 | 1,839 | 66.4% | 0.02 | 0.0009 | -0.077 | 510 | 127.40 | 129.75 | 6 | 3 | 84.7% | -0.99 | 0.0011 | -0.070 |
| 0.3200 | 0.3400 | 1 | 1,339 | 67.4% | 0.02 | 0.0009 | -0.073 | 515 | 130.30 | 134.75 | -0.99 | 0.0010 | -0.071 | |||
| 0.3000 | 0.3200 | 66 | 3,751 | 68.7% | 0.02 | 0.0008 | -0.069 | 520 | 135.10 | 141.30 | 8 | 84.1% | -0.99 | 0.0009 | -0.080 | |
| 0.2800 | 0.3000 | 1 | 1,418 | 69.8% | 0.02 | 0.0007 | -0.065 | 525 | 139.95 | 145.80 | 80.4% | -0.99 | 0.0007 | -0.087 | ||
| 0.2600 | 0.2800 | 57 | 1,074 | 70.9% | 0.01 | 0.0007 | -0.062 | 530 | 144.95 | 149.65 | 1 | -1.00 | 0.0006 | -0.094 | ||
| 0.2500 | 0.2600 | 2 | 815 | 72.1% | 0.01 | 0.0006 | -0.059 | 535 | 149.90 | 154.65 | -1.00 | 0.0005 | -0.100 | |||
| 0.2300 | 0.2400 | 121 | 2,507 | 73.1% | 0.01 | 0.0006 | -0.056 | 540 | 155.90 | 159.45 | 80.4% | -1.00 | 0.0004 | -0.104 | ||
| 0.2100 | 0.2300 | 16 | 693 | 74.1% | 0.01 | 0.0005 | -0.053 | 545 | 161.30 | 164.25 | 85.7% | -1.00 | 0.0003 | -0.108 | ||
| 0.2100 | 0.2200 | 154 | 8,495 | 75.5% | 0.01 | 0.0005 | -0.051 | 550 | 166.30 | 169.70 | 1 | 92.8% | -1.00 | 0.0002 | -0.112 | |
| 0.1900 | 0.2100 | 522 | 76.5% | 0.01 | 0.0005 | -0.049 | 555 | 170.70 | 174.35 | -1.00 | 0.0002 | -0.117 | ||||
| 0.1700 | 0.1900 | 50 | 1,150 | 77.1% | 0.01 | 0.0004 | -0.047 | 560 | 175.75 | 179.80 | 91.3% | -1.00 | 0.0002 | -0.123 | ||
| 0.1600 | 0.1800 | 33 | 78.1% | 0.01 | 0.0004 | -0.045 | 565 | 180.75 | 184.50 | 86.8% | -1.00 | 0.0001 | -0.127 | |||
| 0.1500 | 0.1700 | 104 | 1,750 | 79.1% | 0.01 | 0.0004 | -0.043 | 570 | 186.05 | 190.95 | 108.8% | -1.00 | 0.0001 | -0.132 | ||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Sep 18, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.
call'larput'lar