V option chain Visa Inc.
Cboe delayed options data · के अनुसार 21:55 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±0.9% (375.11–381.89) · ATM IV 20.1% · P/C open interest 1.28
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 187.55 | 190.35 | 534.0% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0100 | 43 | 388.4% | 0.00 | 0.0000 | 0.000 | |||
| 182.55 | 185.50 | 537.7% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0100 | 31 | 374.4% | 0.00 | 0.0000 | 0.000 | |||
| 177.55 | 180.80 | 551.9% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0100 | 30 | 360.8% | 0.00 | 0.0000 | 0.000 | |||
| 172.55 | 175.20 | 446.2% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0100 | 197 | 347.5% | 0.00 | 0.0000 | 0.000 | |||
| 167.55 | 170.35 | 459.1% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0100 | 226 | 334.5% | 0.00 | 0.0000 | 0.000 | |||
| 162.55 | 165.25 | 2 | 423.2% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0100 | 31 | 801.7% | 0.00 | 0.0000 | 0.000 | ||
| 157.55 | 160.25 | 4 | 406.3% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 325.8% | 0.00 | 0.0000 | 0.000 | |||
| 152.55 | 155.25 | 2 | 389.9% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0100 | 44 | 297.3% | 0.00 | 0.0000 | 0.000 | ||
| 147.55 | 150.05 | 281.7% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0100 | 63 | 378.0% | 0.00 | 0.0000 | 0.000 | |||
| 142.55 | 145.40 | 1 | 382.0% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.0100 | 14 | 273.8% | 0.00 | 0.0000 | 0.000 | ||
| 137.55 | 140.35 | 359.2% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0100 | 10 | 262.3% | 0.00 | 0.0000 | 0.000 | |||
| 132.55 | 135.25 | 327.7% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0100 | 17 | 251.1% | 0.00 | 0.0000 | 0.000 | |||
| 127.60 | 130.20 | 312.9% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0100 | 5 | 240.1% | 0.00 | 0.0000 | 0.000 | |||
| 122.55 | 125.40 | 320.2% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0100 | 13 | 229.3% | 0.00 | 0.0000 | 0.000 | |||
| 117.55 | 120.25 | 4 | 284.2% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.0100 | 16 | 292.4% | 0.00 | 0.0000 | 0.000 | ||
| 112.60 | 115.85 | 331.0% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0100 | 566 | 208.3% | 0.00 | 0.0000 | 0.000 | |||
| 107.60 | 110.40 | 282.0% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0100 | 468 | 198.1% | 0.00 | 0.0000 | 0.000 | |||
| 102.60 | 105.25 | 250.8% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0100 | 154 | 188.0% | 0.00 | 0.0000 | -0.000 | |||
| 97.60 | 100.45 | 3 | 258.5% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0100 | 77 | 178.1% | 0.00 | 0.0000 | -0.000 | ||
| 92.60 | 95.70 | 262.1% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0100 | 75 | 168.3% | 0.00 | 0.0000 | -0.000 | |||
| 87.60 | 90.60 | 241.7% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0100 | 111 | 158.7% | 0.00 | 0.0000 | -0.000 | |||
| 82.60 | 85.50 | 221.3% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0100 | 282 | 149.2% | 0.00 | 0.0000 | -0.000 | |||
| 77.60 | 80.45 | 1 | 204.4% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0100 | 337 | 139.8% | 0.00 | 0.0000 | -0.000 | ||
| 72.60 | 75.65 | 203.5% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0100 | 274 | 130.6% | -0.00 | 0.0000 | -0.000 | |||
| 67.60 | 70.40 | 174.9% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 37 | 121.5% | -0.00 | 0.0000 | -0.001 | |||
| 62.60 | 65.40 | 162.3% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0100 | 47 | 112.4% | -0.00 | 0.0000 | -0.001 | |||
| 57.60 | 60.35 | 1 | 146.4% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0100 | 1 | 165 | 103.5% | -0.00 | 0.0000 | -0.001 | |
| 52.95 | 55.25 | 57 | 148.2% | 1.00 | 0.0001 | 0.000 | 325 | 0 | 0.3400 | 80 | 123.3% | -0.00 | 0.0001 | -0.001 | ||
| 47.60 | 50.25 | 22 | 114.6% | 1.00 | 0.0001 | 0.000 | 330 | 0 | 0.3400 | 362 | 112.4% | -0.00 | 0.0001 | -0.002 | ||
| 42.60 | 45.35 | 2 | 110.3% | 1.00 | 0.0002 | 0.000 | 335 | 0 | 0.3400 | 66 | 101.5% | -0.00 | 0.0002 | -0.003 | ||
| 40.10 | 42.85 | 104.4% | 1.00 | 0.0002 | 0.000 | 337.5 | 0 | 0.3400 | 240 | 96.1% | -0.00 | 0.0002 | -0.003 | |||
| 37.60 | 40.60 | 4 | 109.9% | 1.00 | 0.0003 | 0.000 | 340 | 0 | 0.1400 | 1 | 439 | 90.7% | -0.00 | 0.0003 | -0.004 | |
| 35.10 | 37.70 | 4 | 81.8% | 1.00 | 0.0004 | 0.000 | 342.5 | 0 | 0.2600 | 129 | 85.3% | -0.00 | 0.0004 | -0.005 | ||
| 32.75 | 35.10 | 1 | 38 | 80.6% | 1.00 | 0.0005 | 0.000 | 345 | 0 | 0.1400 | 1 | 163 | 79.9% | -0.00 | 0.0005 | -0.006 |
| 30.10 | 32.70 | 2 | 70.9% | 1.00 | 0.0006 | 0.000 | 347.5 | 0 | 0.1400 | 464 | 74.6% | -0.00 | 0.0006 | -0.008 | ||
| 27.60 | 30.75 | 10 | 88.9% | 1.00 | 0.0009 | 0.000 | 350 | 0 | 0.0800 | 189 | 64.2% | -0.00 | 0.0009 | -0.010 | ||
| 25.65 | 27.90 | 2 | 9 | 87.1% | 1.00 | 0.0012 | -0.000 | 352.5 | 0 | 0.1400 | 1 | 92 | 63.7% | -0.00 | 0.0012 | -0.013 |
| 22.65 | 25.35 | 5 | 19 | 65.3% | 0.99 | 0.0016 | -0.005 | 355 | 0 | 0.1400 | 312 | 58.3% | -0.01 | 0.0016 | -0.017 | |
| 20.75 | 22.25 | 5 | 59.3% | 0.99 | 0.0023 | -0.011 | 357.5 | 0 | 0.1400 | 22 | 110 | 52.9% | -0.01 | 0.0023 | -0.022 | |
| 18.25 | 19.75 | 12 | 71 | 53.3% | 0.99 | 0.0033 | -0.020 | 360 | 0 | 0.1400 | 3 | 257 | 47.4% | -0.01 | 0.0033 | -0.029 |
| 15.75 | 17.25 | 1 | 8 | 47.2% | 0.99 | 0.0048 | -0.031 | 362.5 | 0 | 0.0800 | 11 | 481 | 38.6% | -0.01 | 0.0048 | -0.039 |
| 13.25 | 14.75 | 5 | 166 | 41.0% | 0.98 | 0.0073 | -0.047 | 365 | 0 | 0.1000 | 18 | 324 | 34.5% | -0.02 | 0.0073 | -0.053 |
| 10.80 | 12.25 | 2 | 41 | 36.0% | 0.97 | 0.0114 | -0.071 | 367.5 | 0.0100 | 0.1000 | 22 | 248 | 29.5% | -0.03 | 0.0114 | -0.076 |
| 8.35 | 9.80 | 19 | 226 | 31.3% | 0.95 | 0.0190 | -0.112 | 370 | 0.0300 | 0.1200 | 192 | 814 | 25.2% | -0.05 | 0.0190 | -0.116 |
| 5.95 | 7.35 | 3 | 40 | 26.4% | 0.91 | 0.0341 | -0.204 | 372.5 | 0.1100 | 0.2600 | 69 | 218 | 23.5% | -0.09 | 0.0341 | -0.207 |
| 3.85 | 5.00 | 60 | 317 | 23.9% | 0.81 | 0.0611 | -0.452 | 375 | 0.3400 | 0.5600 | 286 | 393 | 21.9% | -0.19 | 0.0612 | -0.454 |
| 2.10 | 2.75 | 111 | 572 | 20.7% | 0.63 | 0.0907 | -1.056 | 377.5 | 0.7400 | 1.20 | 176 | 174 | 19.5% | -0.37 | 0.0917 | -1.058 |
| 1.00 | 1.34 | 440 | 666 | 20.9% | 0.39 | 0.0954 | -1.097 | 380 | 1.82 | 2.43 | 91 | 306 | 18.5% | -0.62 | 0.1003 | -1.107 |
| 0.2100 | 0.6100 | 283 | 1,022 | 20.1% | 0.18 | 0.0667 | -0.397 | 382.5 | 3.35 | 4.50 | 199 | 256 | 16.2% | -0.84 | 0.0715 | -0.443 |
| 0.1100 | 0.1800 | 120 | 651 | 21.2% | 0.07 | 0.0329 | -0.127 | 385 | 5.45 | 6.85 | 1 | 114 | -0.95 | 0.0304 | -0.229 | |
| 0.0300 | 0.1000 | 30 | 173 | 23.5% | 0.03 | 0.0147 | -0.048 | 387.5 | 7.90 | 9.40 | 1 | -0.99 | 0.0102 | -0.185 | ||
| 0 | 0.0300 | 120 | 828 | 24.3% | 0.02 | 0.0078 | -0.028 | 390 | 10.40 | 11.90 | -0.99 | 0.0044 | -0.177 | |||
| 0 | 0.0600 | 30 | 354 | 30.4% | 0.01 | 0.0050 | -0.021 | 392.5 | 12.90 | 14.40 | -1.00 | 0.0025 | -0.175 | |||
| 0.0100 | 0.0600 | 61 | 420 | 35.8% | 0.01 | 0.0035 | -0.018 | 395 | 15.40 | 16.90 | -1.00 | 0.0017 | -0.174 | |||
| 0 | 0.0700 | 63 | 40.5% | 0.01 | 0.0027 | -0.017 | 397.5 | 17.90 | 19.40 | -1.00 | 0.0013 | -0.174 | ||||
| 0 | 0.0500 | 42 | 329 | 43.1% | 0.01 | 0.0022 | -0.016 | 400 | 20.40 | 21.90 | -1.00 | 0.0010 | -0.174 | |||
| 0 | 0.1400 | 140 | 54.3% | 0.01 | 0.0018 | -0.015 | 402.5 | 22.20 | 25.00 | -1.00 | 0.0008 | -0.174 | ||||
| 0 | 0.0200 | 2 | 277 | 46.8% | 0.01 | 0.0015 | -0.015 | 405 | 25.00 | 27.20 | -1.00 | 0.0007 | -0.174 | |||
| 0 | 0.1400 | 28 | 63.6% | 0.00 | 0.0013 | -0.015 | 407.5 | 27.15 | 30.00 | -1.00 | 0.0006 | -0.174 | ||||
| 0 | 0.1400 | 297 | 68.2% | 0.00 | 0.0011 | -0.014 | 410 | 29.70 | 32.50 | -1.00 | 0.0005 | -0.174 | ||||
| 0 | 0.1400 | 19 | 72.7% | 0.00 | 0.0010 | -0.014 | 412.5 | 32.35 | 35.00 | -1.00 | 0.0005 | -0.174 | ||||
| 0 | 0.1400 | 187 | 77.1% | 0.00 | 0.0009 | -0.014 | 415 | 35.05 | 37.35 | -1.00 | 0.0004 | -0.174 | ||||
| 0 | 0.1400 | 81.5% | 0.00 | 0.0008 | -0.014 | 417.5 | 37.25 | 40.00 | -1.00 | 0.0004 | -0.174 | |||||
| 0 | 0.1400 | 75 | 85.8% | 0.00 | 0.0007 | -0.014 | 420 | 39.70 | 42.50 | -1.00 | 0.0004 | -0.174 | ||||
| 0 | 0.3400 | 23 | 94.2% | 0.00 | 0.0006 | -0.014 | 425 | 44.70 | 47.50 | -1.00 | 0.0003 | -0.174 | ||||
| 0 | 0.5400 | 75 | 102.5% | 0.00 | 0.0005 | -0.013 | 430 | 49.70 | 52.50 | -1.00 | 0.0002 | -0.174 | ||||
| 0 | 0.2400 | 45 | 96.3% | 0.00 | 0.0004 | -0.013 | 435 | 54.80 | 57.50 | -1.00 | 0.0002 | -0.174 | ||||
| 0 | 0.0700 | 3 | 116 | 109.5% | 0.00 | 0.0004 | -0.013 | 440 | 59.45 | 62.50 | -1.00 | 0.0002 | -0.174 | |||
| 0 | 0.5400 | 45 | 126.2% | 0.00 | 0.0003 | -0.013 | 445 | 64.60 | 67.50 | -1.00 | 0.0002 | -0.174 | ||||
| 0 | 0.5400 | 133.8% | 0.00 | 0.0003 | -0.013 | 450 | 70.10 | 72.50 | 4 | -1.00 | 0.0001 | -0.174 | ||||
| 0 | 0.3400 | 141.3% | 0.00 | 0.0003 | -0.013 | 455 | 74.65 | 77.50 | 4 | -1.00 | 0.0001 | -0.174 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs