Tesla Inc 옵션 체인

TSLANASDAQ

Trade with Public

$372.11

-5.83-1.54%

가까이에: Sep 25, 5:00 PM EST

$372.59

0.480.13%

시간외: Sep 25, 7:59 PM EST

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 비교옵션주식 보고서

옵션 비정상적인 옵션 활동

Tesla Options

View Tesla (TSLA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.57

P/C Ratio (OI)

0.77

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

280.0435.0

280.0

435.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price91.98Sep 25, 2026

Change

5.876%

Bid91.3

Ask93.7

volume293

Intrest1

Strike

280

Last Price0.02Sep 25, 2026

Change

0.0133.33%

Bid-

Ask0.02

volume2173

Intrest353

Last Price86.97Sep 25, 2026

Change

Bid86.35

Ask88.6

volume249

Intrest0

Strike

285

Last Price0.02Sep 25, 2026

Change

0.0250%

Bid-

Ask0.02

volume104

Intrest2225

Last Price81.75Sep 25, 2026

Change

5.236.83%

Bid81.35

Ask83.55

volume228

Intrest1

Strike

290

Last Price0.01Sep 25, 2026

Change

0.0375%

Bid0.01

Ask0.02

volume120

Intrest307

Last Price76.84Sep 25, 2026

Change

8.8110.29%

Bid76.35

Ask78.6

volume36

Intrest1

Strike

295

Last Price0.03Sep 25, 2026

Change

0.0125%

Bid0.01

Ask0.02

volume193

Intrest302

Last Price71.9Sep 25, 2026

Change

7.889.88%

Bid71.2

Ask73.85

volume6

Intrest3

Strike

300

Last Price0.02Sep 25, 2026

Change

0.0360%

Bid0.01

Ask0.03

volume492

Intrest454

Last Price66.69Sep 25, 2026

Change

Bid66.35

Ask68.6

volume25

Intrest0

Strike

305

Last Price0.03Sep 25, 2026

Change

0.0125%

Bid0.02

Ask0.03

volume95

Intrest279

Last Price64.59Sep 25, 2026

Change

3.985.8%

Bid63.85

Ask66.05

volume28

Intrest1

Strike

307.5

Last Price0.03Sep 25, 2026

Change

0.0125%

Bid0.02

Ask0.04

volume111

Intrest1760

Last Price61.9Sep 25, 2026

Change

Bid61.4

Ask63.55

volume28

Intrest0

Strike

310

Last Price0.02Sep 25, 2026

Change

0.0360%

Bid0.02

Ask0.04

volume90

Intrest254

Last Price59.74Sep 25, 2026

Change

Bid58.9

Ask61.05

volume38

Intrest0

Strike

312.5

Last Price0.04Sep 25, 2026

Change

-0%

Bid0.03

Ask0.04

volume107

Intrest163

Last Price56.87Sep 25, 2026

Change

7.3811.49%

Bid56.4

Ask58.6

volume53

Intrest12

Strike

315

Last Price0.03Sep 25, 2026

Change

0.0350%

Bid0.03

Ask0.05

volume175

Intrest4043

Last Price54.6Sep 25, 2026

Change

10.0115.49%

Bid53.9

Ask56.05

volume13

Intrest12

Strike

317.5

Last Price0.04Sep 25, 2026

Change

0.0120%

Bid0.04

Ask0.05

volume29

Intrest7

Last Price52.14Sep 25, 2026

Change

10.5916.88%

Bid51.4

Ask53.55

volume77

Intrest22

Strike

320

Last Price0.04Sep 25, 2026

Change

0.0233.33%

Bid0.04

Ask0.06

volume67

Intrest235

Last Price49.61Sep 25, 2026

Change

7.7613.53%

Bid48.9

Ask51

volume18

Intrest12

Strike

322.5

Last Price0.06Sep 25, 2026

Change

0.0114.29%

Bid0.05

Ask0.06

volume83

Intrest7

Last Price46.91Sep 25, 2026

Change

7.7114.12%

Bid46.45

Ask48.65

volume25

Intrest14

Strike

325

Last Price0.07Sep 25, 2026

Change

-0%

Bid0.05

Ask0.07

volume749

Intrest159

Last Price44.66Sep 25, 2026

Change

7.3114.07%

Bid44.05

Ask46.1

volume32

Intrest21

Strike

327.5

Last Price0.07Sep 25, 2026

Change

0.0222.22%

Bid0.06

Ask0.07

volume201

Intrest14

Last Price42.07Sep 25, 2026

Change

6.7813.88%

Bid41.3

Ask43.8

volume58

Intrest16

Strike

330

Last Price0.07Sep 25, 2026

Change

0.0112.5%

Bid0.07

Ask0.08

volume571

Intrest211

Last Price39.57Sep 25, 2026

Change

11.4822.49%

Bid39

Ask41.1

volume1

Intrest6

Strike

332.5

Last Price0.08Sep 25, 2026

Change

-0%

Bid0.07

Ask0.09

volume637

Intrest121

Last Price36.78Sep 25, 2026

Change

8.4618.7%

Bid36.5

Ask38.6

volume20

Intrest36

Strike

335

Last Price0.08Sep 25, 2026

Change

-0%

Bid0.08

Ask0.09

volume715

Intrest148

Last Price35.9Sep 25, 2026

Change

6.9516.22%

Bid34

Ask36.05

volume9

Intrest4

Strike

337.5

Last Price0.09Sep 25, 2026

Change

0.0112.5%

Bid0.09

Ask0.1

volume428

Intrest67

Last Price31.9Sep 25, 2026

Change

7.4118.85%

Bid31.55

Ask33.6

volume158

Intrest19

Strike

340

Last Price0.09Sep 25, 2026

Change

0.0218.18%

Bid0.09

Ask0.11

volume776

Intrest490

Last Price29.78Sep 25, 2026

Change

5.3215.16%

Bid29.15

Ask31.15

volume5

Intrest15

Strike

342.5

Last Price0.12Sep 25, 2026

Change

0.017.69%

Bid0.11

Ask0.12

volume560

Intrest57

Last Price29Sep 25, 2026

Change

6.217.61%

Bid26.55

Ask28.7

volume36

Intrest32

Strike

345

Last Price0.12Sep 25, 2026

Change

0.0214.29%

Bid0.11

Ask0.12

volume579

Intrest270

Last Price24.82Sep 25, 2026

Change

3.512.36%

Bid22.15

Ask28.1

volume1

Intrest14

Strike

347.5

Last Price0.12Sep 25, 2026

Change

0.0320%

Bid0.12

Ask0.14

volume1533

Intrest279

Last Price22.48Sep 25, 2026

Change

7.6725.44%

Bid21.75

Ask22.9

volume132

Intrest40

Strike

350

Last Price0.14Sep 25, 2026

Change

0.0630%

Bid0.14

Ask0.15

volume3681

Intrest741

Last Price20.45Sep 25, 2026

Change

4.2517.21%

Bid19.5

Ask20.4

volume67

Intrest40

Strike

352.5

Last Price0.17Sep 25, 2026

Change

0.015.56%

Bid0.16

Ask0.18

volume2180

Intrest340

Last Price16.59Sep 25, 2026

Change

9.4136.19%

Bid16.45

Ask17.5

volume55

Intrest82

Strike

355

Last Price0.21Sep 25, 2026

Change

0.0519.23%

Bid0.2

Ask0.22

volume3054

Intrest1128

Last Price15Sep 25, 2026

Change

7.0531.97%

Bid14.2

Ask15.05

volume144

Intrest379

Strike

357.5

Last Price0.28Sep 25, 2026

Change

0.0924.32%

Bid0.28

Ask0.29

volume10010

Intrest465

Last Price12.4Sep 25, 2026

Change

7.6638.19%

Bid12.35

Ask12.65

volume1873

Intrest548

Strike

360

Last Price0.41Sep 25, 2026

Change

0.0918%

Bid0.41

Ask0.43

volume11199

Intrest1950

Last Price10.2Sep 25, 2026

Change

6.840%

Bid9.9

Ask10.5

volume1312

Intrest359

Strike

362.5

Last Price0.67Sep 25, 2026

Change

-0%

Bid0.64

Ask0.66

volume9049

Intrest919

Last Price8.1Sep 25, 2026

Change

6.444.14%

Bid7.95

Ask8.5

volume3691

Intrest515

Strike

365

Last Price1.06Sep 25, 2026

Change

0.1111.58%

Bid1.03

Ask1.06

volume15179

Intrest2148

Last Price6.23Sep 25, 2026

Change

5.8248.3%

Bid6.2

Ask6.35

volume4517

Intrest294

Strike

367.5

Last Price1.68Sep 25, 2026

Change

0.3223.53%

Bid1.64

Ask1.68

volume11319

Intrest842

Last Price4.65Sep 25, 2026

Change

5.554.19%

Bid4.6

Ask4.7

volume20070

Intrest485

Strike

370

Last Price2.53Sep 25, 2026

Change

0.6333.16%

Bid2.52

Ask2.56

volume27078

Intrest1599

Last Price3.3Sep 25, 2026

Change

4.959.76%

Bid3.25

Ask3.35

volume35282

Intrest184

Strike

372.5

Last Price3.65Sep 25, 2026

Change

1.143.14%

Bid3.65

Ask3.75

volume12677

Intrest1307

Last Price2.28Sep 25, 2026

Change

4.4265.97%

Bid2.26

Ask2.3

volume41127

Intrest864

Strike

375

Last Price5.18Sep 25, 2026

Change

1.6848%

Bid5.1

Ask5.25

volume7429

Intrest1547

Last Price1.53Sep 25, 2026

Change

3.5970.12%

Bid1.5

Ask1.54

volume18545

Intrest1207

Strike

377.5

Last Price6.8Sep 25, 2026

Change

2.1646.55%

Bid6.85

Ask7

volume3509

Intrest1662

Last Price0.98Sep 25, 2026

Change

3.1276.1%

Bid0.97

Ask1

volume39286

Intrest2526

Strike

380

Last Price8.9Sep 25, 2026

Change

2.8547.11%

Bid8.7

Ask9

volume4949

Intrest1393

Last Price0.62Sep 25, 2026

Change

2.4379.67%

Bid0.61

Ask0.63

volume12844

Intrest1453

Strike

382.5

Last Price11.05Sep 25, 2026

Change

3.5547.33%

Bid10.85

Ask11.25

volume980

Intrest404

Last Price0.39Sep 25, 2026

Change

1.9683.4%

Bid0.39

Ask0.4

volume19281

Intrest1331

Strike

385

Last Price13.26Sep 25, 2026

Change

4.3148.16%

Bid13.05

Ask13.5

volume1379

Intrest369

Last Price0.25Sep 25, 2026

Change

1.585.71%

Bid0.25

Ask0.26

volume8430

Intrest866

Strike

387.5

Last Price15.15Sep 25, 2026

Change

4.0536.49%

Bid14.65

Ask16.9

volume547

Intrest130

Last Price0.16Sep 25, 2026

Change

1.1187.4%

Bid0.16

Ask0.17

volume30333

Intrest2210

Strike

390

Last Price18.75Sep 25, 2026

Change

4.5131.67%

Bid17.2

Ask18.5

volume364

Intrest168

Last Price0.11Sep 25, 2026

Change

0.8288.17%

Bid0.11

Ask0.12

volume3849

Intrest703

Strike

392.5

Last Price21.47Sep 25, 2026

Change

7.6755.58%

Bid19.15

Ask20.95

volume69

Intrest49

Last Price0.1Sep 25, 2026

Change

0.5885.29%

Bid0.09

Ask0.1

volume6926

Intrest1652

Strike

395

Last Price22.45Sep 25, 2026

Change

8.156.45%

Bid21.75

Ask23.5

volume43

Intrest4

Last Price0.07Sep 25, 2026

Change

0.4486.27%

Bid0.07

Ask0.08

volume6814

Intrest546

Strike

397.5

Last Price26.7Sep 25, 2026

Change

11.1571.7%

Bid24.05

Ask26.9

volume42

Intrest7

Last Price0.07Sep 25, 2026

Change

0.2980.56%

Bid0.06

Ask0.07

volume14698

Intrest4815

Strike

400

Last Price28.89Sep 25, 2026

Change

7.0732.4%

Bid26.7

Ask28.35

volume126

Intrest33

Last Price0.06Sep 25, 2026

Change

0.2379.31%

Bid0.05

Ask0.06

volume1215

Intrest1091

Strike

402.5

Last Price23.41Sep 23, 2026

Change

-0%

Bid27

Ask33.1

volume0

Intrest1

Last Price0.06Sep 25, 2026

Change

0.1773.91%

Bid0.05

Ask0.06

volume1533

Intrest1579

Strike

405

Last Price30.1Sep 25, 2026

Change

7.0530.59%

Bid29.5

Ask35.6

volume2

Intrest5

Last Price0.06Sep 25, 2026

Change

0.1368.42%

Bid0.04

Ask0.05

volume168

Intrest225

Strike

407.5

Last Price34.45Sep 25, 2026

Change

7.5828.21%

Bid33.5

Ask38.1

volume6

Intrest4

Last Price0.05Sep 25, 2026

Change

0.166.67%

Bid0.04

Ask0.05

volume1654

Intrest2868

Strike

410

Last Price29.5Sep 23, 2026

Change

-0%

Bid36.85

Ask38.35

volume0

Intrest0

Last Price0.03Sep 25, 2026

Change

0.1280%

Bid0.03

Ask0.05

volume261

Intrest105

Strike

412.5

Last Price34.45Sep 23, 2026

Change

-0%

Bid39.3

Ask40.95

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

0.0861.54%

Bid0.03

Ask0.05

volume463

Intrest1479

Strike

415

Last Price42.3Sep 25, 2026

Change

1.94.7%

Bid41.3

Ask43.8

volume9

Intrest4

Last Price0.03Sep 25, 2026

Change

0.0770%

Bid0.03

Ask0.04

volume114

Intrest439

Strike

417.5

Last Price43.4Sep 25, 2026

Change

Bid44.3

Ask45.95

volume1

Intrest0

Last Price0.04Sep 25, 2026

Change

0.0450%

Bid0.03

Ask0.04

volume8673

Intrest1204

Strike

420

Last Price48.62Sep 25, 2026

Change

5.8413.65%

Bid46.15

Ask49

volume30

Intrest5

Last Price0.04Sep 25, 2026

Change

0.0342.86%

Bid0.03

Ask0.04

volume460

Intrest293

Strike

422.5

Last Price-

Change

Bid49.3

Ask50.95

volume0

Intrest0

Last Price0.04Sep 25, 2026

Change

0.0233.33%

Bid0.03

Ask0.04

volume1568

Intrest692

Strike

425

Last Price51Sep 25, 2026

Change

12.1831.38%

Bid51.3

Ask53.75

volume4

Intrest2

Last Price0.03Sep 25, 2026

Change

0.0350%

Bid0.02

Ask0.03

volume627

Intrest558

Strike

430

Last Price-

Change

Bid56.7

Ask58.35

volume0

Intrest0

Last Price0.03Sep 25, 2026

Change

0.0240%

Bid0.02

Ask0.03

volume2932

Intrest6906

Strike

435

Last Price63.59Sep 25, 2026

Change

10.8420.55%

Bid61.4

Ask63.8

volume27

Intrest1

Tesla Inc 옵션 체인

Tesla Options

뉴스

파트너 / 기고자

벤징가 글로벌