TSLA chuỗi quyền chọn Tesla, Inc.
Cboe delayed options data · tính đến 15:38 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±7.3% (352.32–407.97) · ATM IV 44.8% · P/C open interest 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 181.90 | 186.90 | 1 | 115 | 1.00 | 0.0001 | 0.000 | 195 | 0.0300 | 0.0700 | 677 | 117.8% | -0.00 | 0.0001 | -0.015 | ||
| 178.95 | 181.45 | 3 | 564 | 1.00 | 0.0001 | 0.000 | 200 | 0.0400 | 0.0700 | 395 | 18.2K | 114.6% | -0.00 | 0.0001 | -0.016 | |
| 171.90 | 178.15 | 1.00 | 0.0001 | 0.000 | 205 | 0.0100 | 0.0800 | 191 | 108.4% | -0.00 | 0.0001 | -0.017 | ||||
| 169.00 | 171.80 | 1 | 180 | 1.00 | 0.0001 | 0.000 | 210 | 0.0400 | 0.0600 | 140 | 1,724 | 105.5% | -0.00 | 0.0001 | -0.018 | |
| 161.90 | 168.20 | 10 | 1.00 | 0.0001 | 0.000 | 215 | 0.0200 | 0.0700 | 10 | 1,539 | 100.6% | -0.00 | 0.0001 | -0.019 | ||
| 159.05 | 161.75 | 2 | 662 | 1.00 | 0.0001 | 0.000 | 220 | 0.0700 | 0.0800 | 18 | 1,815 | 101.9% | -0.00 | 0.0001 | -0.021 | |
| 151.95 | 157.35 | 2 | 1.00 | 0.0001 | 0.000 | 225 | 0.0100 | 0.0900 | 447 | 94.1% | -0.00 | 0.0001 | -0.022 | |||
| 149.05 | 151.60 | 1 | 213 | 1.00 | 0.0001 | 0.000 | 230 | 0.0600 | 0.1000 | 1 | 1,486 | 94.8% | -0.00 | 0.0001 | -0.024 | |
| 142.55 | 147.35 | 29 | 1.00 | 0.0002 | 0.000 | 235 | 0.0800 | 0.1100 | 39 | 2,213 | 92.8% | -0.00 | 0.0002 | -0.025 | ||
| 139.15 | 141.25 | 508 | 1.00 | 0.0002 | 0.000 | 240 | 0.0900 | 0.1000 | 7 | 3,207 | 89.1% | -0.00 | 0.0002 | -0.027 | ||
| 132.45 | 137.40 | 22 | 0.99 | 0.0002 | 0.000 | 245 | 0.0900 | 0.1200 | 4 | 388 | 86.4% | -0.01 | 0.0002 | -0.029 | ||
| 129.15 | 131.45 | 666 | 0.99 | 0.0002 | 0.000 | 250 | 0.1100 | 0.1300 | 89 | 9,976 | 84.1% | -0.01 | 0.0002 | -0.031 | ||
| 123.95 | 126.35 | 2 | 81 | 0.99 | 0.0003 | 0.000 | 255 | 0.1000 | 0.1400 | 51 | 615 | 80.5% | -0.01 | 0.0003 | -0.034 | |
| 119.20 | 121.50 | 1 | 481 | 0.99 | 0.0003 | 0.000 | 260 | 0.1300 | 0.1600 | 11 | 7,229 | 78.7% | -0.01 | 0.0003 | -0.036 | |
| 112.70 | 118.15 | 36 | 0.99 | 0.0004 | 0.000 | 265 | 0.1600 | 0.1800 | 93 | 1,461 | 76.6% | -0.01 | 0.0004 | -0.039 | ||
| 109.25 | 111.90 | 31 | 599 | 66.4% | 0.99 | 0.0004 | 0.000 | 270 | 0.1800 | 0.2000 | 36 | 5,389 | 74.2% | -0.01 | 0.0004 | -0.043 |
| 103.10 | 107.00 | 115 | 0.99 | 0.0005 | 0.000 | 275 | 0.2000 | 0.2200 | 254 | 1,217 | 71.5% | -0.01 | 0.0005 | -0.046 | ||
| 99.35 | 101.95 | 571 | 62.3% | 0.99 | 0.0006 | -0.001 | 280 | 0.2300 | 0.2400 | 972 | 8,516 | 69.1% | -0.01 | 0.0006 | -0.050 | |
| 93.40 | 97.30 | 119 | 0.99 | 0.0007 | -0.008 | 285 | 0.2600 | 0.2800 | 143 | 2,273 | 66.8% | -0.01 | 0.0007 | -0.055 | ||
| 89.45 | 91.45 | 4 | 889 | 0.98 | 0.0008 | -0.016 | 290 | 0.2800 | 0.3000 | 144 | 13.9K | 64.0% | -0.02 | 0.0008 | -0.060 | |
| 84.25 | 87.40 | 112 | 61.5% | 0.98 | 0.0010 | -0.024 | 295 | 0.3100 | 0.3400 | 230 | 8,433 | 61.5% | -0.02 | 0.0010 | -0.066 | |
| 79.85 | 81.35 | 201 | 2,512 | 51.4% | 0.98 | 0.0011 | -0.034 | 300 | 0.3700 | 0.3800 | 753 | 21.4K | 59.3% | -0.02 | 0.0011 | -0.073 |
| 74.75 | 77.00 | 18 | 1,151 | 53.3% | 0.97 | 0.0013 | -0.044 | 305 | 0.4200 | 0.4400 | 261 | 2,623 | 57.0% | -0.03 | 0.0013 | -0.082 |
| 70.10 | 71.50 | 33 | 3,195 | 49.6% | 0.97 | 0.0016 | -0.057 | 310 | 0.5000 | 0.5200 | 606 | 9,216 | 55.0% | -0.03 | 0.0016 | -0.092 |
| 65.10 | 67.00 | 95 | 2,381 | 51.0% | 0.96 | 0.0019 | -0.072 | 315 | 0.6000 | 0.6100 | 462 | 3,199 | 53.0% | -0.04 | 0.0020 | -0.104 |
| 60.40 | 61.80 | 82 | 3,249 | 47.6% | 0.95 | 0.0024 | -0.089 | 320 | 0.7300 | 0.7500 | 1,430 | 12.9K | 51.4% | -0.05 | 0.0024 | -0.119 |
| 58.00 | 59.15 | 30 | 45.8% | 0.95 | 0.0026 | -0.099 | 322.5 | 0.8200 | 0.8400 | 246 | 1,453 | 50.6% | -0.05 | 0.0026 | -0.128 | |
| 55.80 | 56.75 | 75 | 5,116 | 47.6% | 0.94 | 0.0029 | -0.110 | 325 | 0.9100 | 0.9400 | 408 | 5,193 | 49.9% | -0.06 | 0.0029 | -0.138 |
| 53.45 | 54.70 | 12 | 19 | 48.3% | 0.94 | 0.0032 | -0.122 | 327.5 | 1.03 | 1.06 | 131 | 456 | 49.2% | -0.06 | 0.0032 | -0.149 |
| 51.30 | 52.00 | 136 | 5,131 | 47.9% | 0.93 | 0.0035 | -0.135 | 330 | 1.16 | 1.19 | 1,679 | 10.7K | 48.6% | -0.07 | 0.0035 | -0.160 |
| 49.00 | 49.65 | 4 | 38 | 46.6% | 0.92 | 0.0039 | -0.149 | 332.5 | 1.31 | 1.35 | 462 | 1,027 | 48.0% | -0.08 | 0.0039 | -0.173 |
| 46.65 | 47.60 | 68 | 2,961 | 45.6% | 0.91 | 0.0043 | -0.164 | 335 | 1.49 | 1.53 | 525 | 4,254 | 47.5% | -0.09 | 0.0043 | -0.188 |
| 44.15 | 45.55 | 3 | 178 | 47.0% | 0.90 | 0.0047 | -0.181 | 337.5 | 1.69 | 1.74 | 361 | 485 | 47.0% | -0.10 | 0.0047 | -0.203 |
| 42.15 | 42.75 | 161 | 4,461 | 45.3% | 0.89 | 0.0052 | -0.198 | 340 | 1.94 | 1.98 | 1,391 | 21.0K | 46.6% | -0.11 | 0.0052 | -0.219 |
| 39.40 | 40.55 | 9 | 166 | 43.1% | 0.88 | 0.0056 | -0.217 | 342.5 | 2.21 | 2.26 | 207 | 1,057 | 46.2% | -0.12 | 0.0057 | -0.236 |
| 37.80 | 38.35 | 355 | 3,456 | 44.9% | 0.86 | 0.0062 | -0.236 | 345 | 2.52 | 2.59 | 1,379 | 3,484 | 45.9% | -0.14 | 0.0062 | -0.255 |
| 35.65 | 36.40 | 80 | 416 | 44.7% | 0.85 | 0.0067 | -0.256 | 347.5 | 2.89 | 2.95 | 255 | 1,197 | 45.6% | -0.15 | 0.0067 | -0.274 |
| 33.60 | 34.15 | 846 | 5,445 | 44.6% | 0.83 | 0.0072 | -0.277 | 350 | 3.30 | 3.40 | 1,632 | 12.9K | 45.3% | -0.17 | 0.0072 | -0.293 |
| 31.55 | 32.15 | 154 | 538 | 44.4% | 0.81 | 0.0077 | -0.297 | 352.5 | 3.75 | 3.85 | 509 | 696 | 45.1% | -0.19 | 0.0078 | -0.313 |
| 29.55 | 30.20 | 834 | 3,144 | 44.1% | 0.79 | 0.0083 | -0.318 | 355 | 4.30 | 4.40 | 430 | 2,480 | 44.9% | -0.21 | 0.0083 | -0.332 |
| 27.65 | 28.30 | 429 | 1,111 | 44.0% | 0.77 | 0.0088 | -0.338 | 357.5 | 4.90 | 5.00 | 180 | 646 | 44.8% | -0.23 | 0.0088 | -0.351 |
| 25.80 | 26.40 | 4,403 | 8,010 | 43.9% | 0.74 | 0.0092 | -0.357 | 360 | 5.55 | 5.65 | 2,130 | 7,873 | 44.9% | -0.26 | 0.0093 | -0.370 |
| 24.15 | 24.70 | 339 | 412 | 44.2% | 0.72 | 0.0097 | -0.376 | 362.5 | 6.30 | 6.40 | 325 | 193 | 44.7% | -0.28 | 0.0098 | -0.387 |
| 22.70 | 23.00 | 2,130 | 3,702 | 44.7% | 0.69 | 0.0101 | -0.393 | 365 | 7.10 | 7.20 | 1,442 | 2,678 | 44.7% | -0.31 | 0.0102 | -0.403 |
| 21.10 | 21.30 | 426 | 690 | 44.5% | 0.67 | 0.0105 | -0.408 | 367.5 | 7.95 | 8.10 | 739 | 235 | 44.7% | -0.34 | 0.0105 | -0.417 |
| 19.55 | 19.75 | 5,742 | 11.6K | 44.6% | 0.64 | 0.0108 | -0.422 | 370 | 8.90 | 9.05 | 2,239 | 4,354 | 44.6% | -0.36 | 0.0108 | -0.430 |
| 18.10 | 18.35 | 1,655 | 1,247 | 44.6% | 0.61 | 0.0110 | -0.434 | 372.5 | 9.95 | 10.05 | 773 | 83 | 44.7% | -0.39 | 0.0111 | -0.440 |
| 16.70 | 16.90 | 3,265 | 7,405 | 44.6% | 0.58 | 0.0112 | -0.443 | 375 | 11.05 | 11.15 | 2,372 | 3,473 | 44.7% | -0.42 | 0.0113 | -0.449 |
| 15.45 | 15.60 | 3,489 | 383 | 44.8% | 0.55 | 0.0113 | -0.450 | 377.5 | 12.25 | 12.35 | 661 | 90 | 44.8% | -0.45 | 0.0114 | -0.455 |
| 14.20 | 14.35 | 7,295 | 8,929 | 44.8% | 0.53 | 0.0114 | -0.455 | 380 | 13.50 | 13.60 | 1,419 | 8,248 | 44.8% | -0.48 | 0.0115 | -0.458 |
| 13.00 | 13.15 | 789 | 943 | 44.8% | 0.50 | 0.0114 | -0.457 | 382.5 | 14.85 | 14.95 | 128 | 16 | 44.9% | -0.51 | 0.0115 | -0.460 |
| 11.90 | 12.10 | 1,525 | 3,301 | 45.0% | 0.47 | 0.0114 | -0.457 | 385 | 16.25 | 16.35 | 221 | 2,521 | 45.1% | -0.53 | 0.0114 | -0.458 |
| 9.95 | 10.05 | 4,921 | 11.0K | 45.0% | 0.41 | 0.0111 | -0.450 | 390 | 19.25 | 19.50 | 105 | 5,641 | 45.3% | -0.59 | 0.0112 | -0.450 |
| 8.25 | 8.35 | 923 | 4,293 | 45.3% | 0.36 | 0.0106 | -0.436 | 395 | 22.45 | 23.15 | 47 | 2,300 | 46.1% | -0.64 | 0.0107 | -0.433 |
| 6.80 | 6.90 | 8,439 | 23.6K | 45.6% | 0.32 | 0.0100 | -0.415 | 400 | 26.00 | 26.40 | 196 | 14.4K | 45.8% | -0.69 | 0.0101 | -0.410 |
| 5.60 | 5.70 | 1,140 | 4,908 | 45.9% | 0.27 | 0.0092 | -0.389 | 405 | 29.90 | 30.65 | 18 | 1,654 | 47.0% | -0.73 | 0.0094 | -0.382 |
| 4.60 | 4.70 | 3,579 | 5,631 | 46.5% | 0.23 | 0.0084 | -0.361 | 410 | 33.80 | 34.65 | 167 | 3,406 | 47.3% | -0.77 | 0.0086 | -0.351 |
| 3.80 | 3.85 | 649 | 2,253 | 46.9% | 0.20 | 0.0076 | -0.331 | 415 | 37.95 | 38.95 | 7 | 1,728 | 48.4% | -0.81 | 0.0077 | -0.319 |
| 3.10 | 3.20 | 3,130 | 16.9K | 47.5% | 0.17 | 0.0068 | -0.301 | 420 | 42.25 | 43.35 | 11 | 2,461 | 49.3% | -0.84 | 0.0069 | -0.287 |
| 2.59 | 2.64 | 1,095 | 8,074 | 48.1% | 0.14 | 0.0060 | -0.272 | 425 | 46.80 | 47.80 | 6 | 3,329 | 49.7% | -0.86 | 0.0061 | -0.255 |
| 2.14 | 2.17 | 1,468 | 5,268 | 48.8% | 0.12 | 0.0053 | -0.246 | 430 | 50.80 | 52.40 | 11 | 3,414 | 51.2% | -0.88 | 0.0054 | -0.226 |
| 1.78 | 1.81 | 307 | 2,646 | 49.6% | 0.10 | 0.0047 | -0.222 | 435 | 55.45 | 57.25 | 18 | 1,621 | 50.3% | -0.90 | 0.0047 | -0.198 |
| 1.50 | 1.52 | 740 | 8,352 | 50.4% | 0.09 | 0.0041 | -0.200 | 440 | 60.80 | 61.95 | 74 | 7,481 | 53.4% | -0.92 | 0.0041 | -0.174 |
| 1.27 | 1.29 | 155 | 1,055 | 51.3% | 0.08 | 0.0036 | -0.181 | 445 | 64.65 | 66.75 | 267 | 55.4% | -0.93 | 0.0037 | -0.151 | |
| 1.09 | 1.11 | 3,216 | 21.0K | 52.2% | 0.07 | 0.0032 | -0.165 | 450 | 69.75 | 71.65 | 1 | 3,057 | 53.6% | -0.94 | 0.0033 | -0.132 |
| 0.9400 | 0.9600 | 216 | 2,131 | 53.3% | 0.06 | 0.0028 | -0.150 | 455 | 75.10 | 76.75 | 3 | 7 | 58.1% | -0.95 | 0.0029 | -0.115 |
| 0.8200 | 0.8500 | 237 | 4,641 | 54.4% | 0.05 | 0.0024 | -0.138 | 460 | 79.30 | 81.65 | 140 | 55.6% | -0.96 | 0.0027 | -0.102 | |
| 0.7300 | 0.7400 | 172 | 1,764 | 55.5% | 0.05 | 0.0022 | -0.128 | 465 | 83.05 | 87.70 | 55.5% | -0.96 | 0.0025 | -0.090 | ||
| 0.6500 | 0.6700 | 366 | 5,219 | 56.7% | 0.04 | 0.0020 | -0.118 | 470 | 87.95 | 94.05 | 39 | 66.1% | -0.97 | 0.0023 | -0.079 | |
| 0.5900 | 0.6100 | 371 | 4,007 | 58.1% | 0.04 | 0.0017 | -0.110 | 475 | 92.90 | 99.10 | 14 | 68.9% | -0.97 | 0.0021 | -0.075 | |
| 0.5300 | 0.5500 | 314 | 6,262 | 59.3% | 0.03 | 0.0016 | -0.103 | 480 | 99.15 | 102.85 | 2 | 63 | 71.9% | -0.98 | 0.0019 | -0.073 |
| 0.4900 | 0.5000 | 15 | 2,627 | 60.6% | 0.03 | 0.0014 | -0.097 | 485 | 102.85 | 107.50 | 60.0% | -0.98 | 0.0017 | -0.071 | ||
| 0.4500 | 0.4700 | 98 | 6,827 | 62.0% | 0.03 | 0.0013 | -0.091 | 490 | 109.80 | 113.90 | 6 | 82.9% | -0.98 | 0.0016 | -0.068 | |
| 0.4100 | 0.4300 | 51 | 4,130 | 63.1% | 0.02 | 0.0012 | -0.086 | 495 | 113.65 | 117.70 | 6 | 82.0% | -0.99 | 0.0015 | -0.065 | |
| 0.3800 | 0.4000 | 834 | 19.0K | 64.4% | 0.02 | 0.0011 | -0.081 | 500 | 119.20 | 121.10 | 548 | 364 | 69.8% | -0.99 | 0.0013 | -0.072 |
| 0.3600 | 0.3800 | 12 | 2,640 | 65.7% | 0.02 | 0.0010 | -0.077 | 505 | 124.65 | 127.85 | 23 | 87.5% | -0.99 | 0.0011 | -0.077 | |
| 0.3300 | 0.3500 | 28 | 1,839 | 67.0% | 0.02 | 0.0009 | -0.073 | 510 | 129.15 | 133.45 | 6 | 3 | 88.8% | -0.99 | 0.0010 | -0.081 |
| 0.3100 | 0.3300 | 1,339 | 68.2% | 0.02 | 0.0008 | -0.069 | 515 | 132.80 | 138.95 | 86.8% | -0.99 | 0.0008 | -0.085 | |||
| 0.2900 | 0.3100 | 60 | 3,751 | 69.5% | 0.02 | 0.0008 | -0.066 | 520 | 137.80 | 143.05 | 8 | 80.7% | -0.99 | 0.0007 | -0.087 | |
| 0.2700 | 0.2900 | 1 | 1,418 | 70.6% | 0.02 | 0.0007 | -0.062 | 525 | 142.75 | 148.55 | 86.8% | -1.00 | 0.0006 | -0.089 | ||
| 0.2500 | 0.2700 | 57 | 1,074 | 71.7% | 0.01 | 0.0006 | -0.059 | 530 | 148.35 | 153.00 | 1 | 89.2% | -1.00 | 0.0006 | -0.095 | |
| 0.2300 | 0.2600 | 1 | 815 | 72.8% | 0.01 | 0.0006 | -0.057 | 535 | 152.75 | 158.90 | 94.7% | -1.00 | 0.0005 | -0.101 | ||
| 0.2200 | 0.2400 | 90 | 2,507 | 73.9% | 0.01 | 0.0006 | -0.054 | 540 | 158.30 | 163.65 | 97.8% | -1.00 | 0.0004 | -0.106 | ||
| 0.2100 | 0.2200 | 13 | 693 | 74.7% | 0.01 | 0.0005 | -0.052 | 545 | 162.75 | 168.55 | 94.9% | -1.00 | 0.0003 | -0.111 | ||
| 0.1900 | 0.2100 | 116 | 8,495 | 75.9% | 0.01 | 0.0005 | -0.050 | 550 | 168.50 | 173.60 | 1 | 103.0% | -1.00 | 0.0003 | -0.116 | |
| 0.1800 | 0.2000 | 522 | 77.0% | 0.01 | 0.0004 | -0.047 | 555 | 172.75 | 178.90 | 103.2% | -1.00 | 0.0002 | -0.119 | |||
| 0.1700 | 0.1900 | 47 | 1,150 | 78.0% | 0.01 | 0.0004 | -0.045 | 560 | 179.30 | 183.70 | 112.6% | -1.00 | 0.0002 | -0.122 | ||
| 0.1600 | 0.1800 | 33 | 79.1% | 0.01 | 0.0004 | -0.044 | 565 | 184.05 | 188.00 | 108.5% | -1.00 | 0.0001 | -0.126 | |||
| 0.1500 | 0.1700 | 51 | 1,750 | 80.0% | 0.01 | 0.0004 | -0.042 | 570 | 189.05 | 193.65 | 114.8% | -1.00 | 0.0001 | -0.129 | ||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Sep 18, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput