V option chain Visa Inc.
Cboe delayed options data · के अनुसार 03:39 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 ±3.7% (364.62–392.88) · ATM IV 18.5% · P/C open interest 3.89
| 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 | 191.05 | 124.6% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.0300 | 385 | 89.0% | -0.00 | 0.0000 | -0.001 | |||
| 182.70 | 186.05 | 127.2% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 776 | 83.2% | -0.00 | 0.0000 | -0.002 | |||
| 177.70 | 181.15 | 117.9% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0200 | 955 | 80.2% | -0.00 | 0.0000 | -0.002 | |||
| 172.45 | 176.15 | 112.3% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.0100 | 592 | 73.4% | -0.00 | 0.0000 | -0.002 | |||
| 167.60 | 171.10 | 113.8% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0100 | 1,360 | 70.7% | -0.00 | 0.0000 | -0.002 | |||
| 162.50 | 166.35 | 110.0% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.0100 | 712 | 68.0% | -0.00 | 0.0000 | -0.002 | |||
| 157.70 | 161.20 | 101.6% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 317 | 68.8% | -0.00 | 0.0000 | -0.003 | |||
| 152.70 | 156.15 | 97.3% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0100 | 554 | 62.8% | -0.00 | 0.0000 | -0.003 | |||
| 147.55 | 151.40 | 95.6% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0200 | 10 | 839 | 63.5% | -0.00 | 0.0000 | -0.003 | ||
| 142.80 | 146.15 | 90.7% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.4700 | 757 | 78.1% | -0.00 | 0.0000 | -0.004 | |||
| 137.75 | 141.20 | 91.5% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.4700 | 265 | 75.0% | -0.00 | 0.0001 | -0.004 | |||
| 132.70 | 136.20 | 87.5% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 0.2700 | 17 | 71.9% | -0.00 | 0.0001 | -0.004 | |||
| 127.70 | 131.30 | 1 | 80.4% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.2700 | 363 | 68.9% | -0.00 | 0.0001 | -0.005 | ||
| 122.65 | 126.30 | 75.9% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.2800 | 416 | 66.2% | -0.00 | 0.0001 | -0.005 | |||
| 117.80 | 121.25 | 76.5% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.2800 | 297 | 63.3% | -0.00 | 0.0001 | -0.006 | |||
| 112.70 | 116.35 | 73.4% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.2800 | 425 | 60.4% | -0.00 | 0.0001 | -0.007 | |||
| 107.85 | 111.40 | 66.3% | 1.00 | 0.0002 | 0.000 | 270 | 0 | 0.2800 | 192 | 57.6% | -0.00 | 0.0002 | -0.007 | |||
| 102.95 | 106.30 | 66.7% | 1.00 | 0.0002 | 0.000 | 275 | 0 | 0.2900 | 184 | 55.0% | -0.00 | 0.0002 | -0.008 | |||
| 98.00 | 101.40 | 63.6% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.2900 | 259 | 52.2% | -0.00 | 0.0002 | -0.009 | |||
| 92.85 | 96.40 | 60.6% | 1.00 | 0.0003 | 0.000 | 285 | 0 | 0.2900 | 253 | 49.5% | -0.00 | 0.0003 | -0.010 | |||
| 87.80 | 91.30 | 54.9% | 0.99 | 0.0004 | -0.001 | 290 | 0 | 0.3000 | 6 | 124 | 47.0% | -0.00 | 0.0004 | -0.011 | ||
| 83.05 | 86.35 | 53.4% | 0.99 | 0.0004 | -0.003 | 295 | 0 | 0.2300 | 37 | 177 | 43.1% | -0.01 | 0.0004 | -0.012 | ||
| 78.05 | 81.40 | 28.5% | 0.99 | 0.0005 | -0.005 | 300 | 0 | 0.3100 | 141 | 169 | 42.1% | -0.01 | 0.0005 | -0.014 | ||
| 73.15 | 75.60 | 30.0% | 0.99 | 0.0006 | -0.007 | 305 | 0.0100 | 0.2600 | 16 | 167 | 38.6% | -0.01 | 0.0006 | -0.015 | ||
| 68.10 | 71.45 | 29.4% | 0.99 | 0.0008 | -0.010 | 310 | 0.0400 | 0.2800 | 16 | 128 | 36.9% | -0.01 | 0.0008 | -0.017 | ||
| 63.10 | 65.65 | 32.6% | 0.99 | 0.0010 | -0.012 | 315 | 0.0100 | 0.3400 | 2 | 143 | 34.8% | -0.01 | 0.0010 | -0.019 | ||
| 58.15 | 60.70 | 29.5% | 0.99 | 0.0012 | -0.015 | 320 | 0.0100 | 0.3700 | 1 | 40 | 32.6% | -0.01 | 0.0012 | -0.022 | ||
| 53.20 | 55.70 | 9 | 28.4% | 0.98 | 0.0015 | -0.019 | 325 | 0.0100 | 0.4000 | 2 | 30 | 30.3% | -0.02 | 0.0015 | -0.025 | |
| 48.30 | 51.75 | 5 | 26.8% | 0.98 | 0.0020 | -0.024 | 330 | 0.0100 | 0.4000 | 15 | 29 | 27.8% | -0.02 | 0.0020 | -0.029 | |
| 43.90 | 45.70 | 2 | 28.9% | 0.97 | 0.0026 | -0.030 | 335 | 0.0600 | 0.5100 | 6 | 53 | 26.6% | -0.03 | 0.0026 | -0.035 | |
| 38.65 | 40.80 | 22 | 32 | 25.0% | 0.96 | 0.0035 | -0.038 | 340 | 0.1300 | 0.5800 | 2 | 90 | 24.9% | -0.04 | 0.0036 | -0.043 |
| 34.05 | 35.95 | 22 | 15 | 24.9% | 0.95 | 0.0048 | -0.049 | 345 | 0.2100 | 0.6300 | 9 | 134 | 22.9% | -0.05 | 0.0049 | -0.053 |
| 29.40 | 31.20 | 13 | 24.0% | 0.92 | 0.0066 | -0.063 | 350 | 0.5000 | 0.9800 | 268 | 22.7% | -0.08 | 0.0067 | -0.068 | ||
| 24.80 | 26.55 | 5 | 22.8% | 0.89 | 0.0089 | -0.081 | 355 | 0.6900 | 1.32 | 2 | 194 | 21.3% | -0.11 | 0.0090 | -0.085 | |
| 20.50 | 22.05 | 13 | 39 | 22.0% | 0.84 | 0.0118 | -0.102 | 360 | 1.19 | 1.75 | 2 | 142 | 20.2% | -0.16 | 0.0120 | -0.106 |
| 16.20 | 17.85 | 203 | 20.9% | 0.78 | 0.0151 | -0.123 | 365 | 1.92 | 2.65 | 1 | 66 | 19.7% | -0.22 | 0.0153 | -0.127 | |
| 12.45 | 13.95 | 1 | 23 | 20.2% | 0.70 | 0.0183 | -0.142 | 370 | 3.05 | 3.80 | 13 | 81 | 19.1% | -0.30 | 0.0186 | -0.145 |
| 9.20 | 10.45 | 1 | 795 | 19.6% | 0.61 | 0.0209 | -0.153 | 375 | 4.55 | 5.45 | 13 | 469 | 18.4% | -0.40 | 0.0214 | -0.157 |
| 6.40 | 7.50 | 14 | 722 | 19.0% | 0.50 | 0.0224 | -0.155 | 380 | 6.65 | 7.70 | 2 | 72 | 17.9% | -0.51 | 0.0230 | -0.159 |
| 4.20 | 5.20 | 28 | 443 | 18.6% | 0.39 | 0.0220 | -0.145 | 385 | 9.35 | 10.50 | 63 | 17.4% | -0.63 | 0.0228 | -0.149 | |
| 2.80 | 3.35 | 7 | 105 | 18.5% | 0.28 | 0.0197 | -0.125 | 390 | 12.55 | 14.15 | 4 | 17.1% | -0.74 | 0.0206 | -0.130 | |
| 1.52 | 2.24 | 14 | 130 | 18.3% | 0.19 | 0.0161 | -0.100 | 395 | 16.35 | 18.05 | 1 | 16.2% | -0.83 | 0.0171 | -0.104 | |
| 0.9900 | 1.30 | 13 | 93 | 18.4% | 0.13 | 0.0122 | -0.076 | 400 | 20.65 | 22.35 | 4 | -0.90 | 0.0138 | -0.082 | ||
| 0.4400 | 0.9900 | 1 | 121 | 18.9% | 0.08 | 0.0086 | -0.054 | 405 | 25.40 | 27.00 | -0.96 | 0.0110 | -0.073 | |||
| 0.1900 | 0.5500 | 110 | 18.6% | 0.05 | 0.0058 | -0.037 | 410 | 29.40 | 33.15 | -0.99 | 0.0046 | -0.045 | ||||
| 0.0100 | 0.4700 | 50 | 19.3% | 0.03 | 0.0039 | -0.026 | 415 | 34.40 | 37.75 | -1.00 | 0.0004 | -0.038 | ||||
| 0.0600 | 0.4000 | 25 | 40 | 21.2% | 0.02 | 0.0026 | -0.018 | 420 | 40.20 | 42.75 | 22.6% | -1.00 | 0.0000 | -0.038 | ||
| 0.0100 | 0.3100 | 61 | 30 | 22.0% | 0.01 | 0.0019 | -0.014 | 425 | 45.20 | 47.75 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.2700 | 86 | 36 | 23.4% | 0.01 | 0.0014 | -0.012 | 430 | 50.20 | 52.75 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.1400 | 23 | 62 | 23.3% | 0.01 | 0.0012 | -0.011 | 435 | 55.20 | 57.75 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.2900 | 63 | 27.2% | 0.01 | 0.0010 | -0.010 | 440 | 59.40 | 63.15 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.2900 | 79 | 28.9% | 0.01 | 0.0008 | -0.010 | 445 | 64.40 | 68.20 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.2900 | 6 | 30.6% | 0.01 | 0.0008 | -0.010 | 450 | 69.40 | 73.20 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.2800 | 32.2% | 0.01 | 0.0007 | -0.010 | 455 | 74.40 | 78.20 | -1.00 | 0.0000 | -0.038 | |||||
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 25, 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