V opsiyon zinciri Visa Inc.
Cboe delayed options data · itibarıyla 03:39 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: ±4.2% (362.73–394.77) · ATM IV 18.3% · P/C açık pozisyon 2.93
| 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 | |
| 187.70 | 191.25 | 110.4% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.7200 | 97.9% | -0.00 | 0.0000 | -0.002 | ||||
| 182.65 | 186.20 | 106.0% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.12 | 94.5% | -0.00 | 0.0000 | -0.002 | ||||
| 177.65 | 181.40 | 103.4% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.7200 | 91.2% | -0.00 | 0.0000 | -0.002 | ||||
| 173.15 | 176.30 | 103.6% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.5200 | 87.9% | -0.00 | 0.0000 | -0.002 | ||||
| 167.70 | 171.25 | 96.6% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0200 | 65.2% | -0.00 | 0.0000 | -0.002 | ||||
| 162.70 | 166.35 | 90.9% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 0.3200 | 81.6% | -0.00 | 0.0000 | -0.003 | ||||
| 157.95 | 161.30 | 93.4% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 5 | 60.4% | -0.00 | 0.0000 | -0.003 | |||
| 153.00 | 156.40 | 89.5% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.3300 | 75.9% | -0.00 | 0.0000 | -0.003 | ||||
| 147.85 | 151.40 | 80.9% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.3300 | 250 | 73.0% | -0.00 | 0.0001 | -0.004 | |||
| 142.90 | 146.35 | 80.0% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 0.3300 | 64 | 70.2% | -0.00 | 0.0001 | -0.004 | |||
| 137.70 | 141.50 | 76.4% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.3300 | 67.3% | -0.00 | 0.0001 | -0.004 | ||||
| 132.75 | 136.40 | 74.1% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 0.3300 | 64.6% | -0.00 | 0.0001 | -0.005 | ||||
| 128.00 | 131.45 | 70.6% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.3300 | 61.9% | -0.00 | 0.0001 | -0.005 | ||||
| 122.75 | 126.45 | 67.8% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.3300 | 59.2% | -0.00 | 0.0001 | -0.006 | ||||
| 117.95 | 121.65 | 65.6% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.3400 | 56.9% | -0.00 | 0.0001 | -0.006 | ||||
| 113.15 | 116.55 | 62.3% | 1.00 | 0.0002 | 0.000 | 265 | 0 | 0.3400 | 129 | 54.3% | -0.00 | 0.0002 | -0.007 | |||
| 108.05 | 111.50 | 61.5% | 1.00 | 0.0002 | 0.000 | 270 | 0 | 0.3400 | 209 | 51.7% | -0.00 | 0.0002 | -0.008 | |||
| 103.10 | 106.65 | 58.7% | 1.00 | 0.0002 | 0.000 | 275 | 0 | 0.3500 | 84 | 49.4% | -0.00 | 0.0002 | -0.009 | |||
| 98.00 | 101.55 | 53.7% | 1.00 | 0.0003 | 0.000 | 280 | 0 | 0.3300 | 72 | 173 | 46.8% | -0.00 | 0.0003 | -0.009 | ||
| 93.05 | 96.70 | 53.2% | 0.99 | 0.0004 | 0.000 | 285 | 0 | 0.1400 | 186 | 266 | 40.2% | -0.01 | 0.0004 | -0.010 | ||
| 88.25 | 90.70 | 29.4% | 0.99 | 0.0004 | -0.000 | 290 | 0.0100 | 0.1400 | 96 | 204 | 37.9% | -0.01 | 0.0004 | -0.011 | ||
| 83.25 | 85.90 | 36.4% | 0.99 | 0.0005 | -0.002 | 295 | 0.0100 | 0.1600 | 24 | 155 | 36.3% | -0.01 | 0.0005 | -0.013 | ||
| 78.30 | 80.75 | 28.7% | 0.99 | 0.0006 | -0.004 | 300 | 0.0100 | 0.2400 | 1 | 96 | 35.8% | -0.01 | 0.0006 | -0.014 | ||
| 73.35 | 75.80 | 29.9% | 0.99 | 0.0008 | -0.006 | 305 | 0.0100 | 0.2200 | 397 | 213 | 33.2% | -0.01 | 0.0008 | -0.016 | ||
| 68.35 | 70.85 | 29.5% | 0.99 | 0.0009 | -0.009 | 310 | 0.0100 | 0.4100 | 12 | 61 | 33.7% | -0.01 | 0.0009 | -0.018 | ||
| 63.40 | 65.90 | 28.6% | 0.98 | 0.0012 | -0.012 | 315 | 0.0100 | 0.4300 | 86 | 43 | 31.6% | -0.02 | 0.0012 | -0.020 | ||
| 58.45 | 61.10 | 1 | 28.6% | 0.98 | 0.0014 | -0.016 | 320 | 0.0100 | 0.4400 | 174 | 22 | 29.4% | -0.02 | 0.0014 | -0.023 | |
| 53.55 | 56.15 | 1 | 27.5% | 0.98 | 0.0018 | -0.020 | 325 | 0.0100 | 0.5400 | 76 | 20 | 27.9% | -0.02 | 0.0018 | -0.027 | |
| 49.00 | 51.05 | 27.7% | 0.97 | 0.0024 | -0.026 | 330 | 0.1200 | 0.3700 | 4 | 33 | 25.1% | -0.03 | 0.0024 | -0.032 | ||
| 44.30 | 46.35 | 2 | 27.9% | 0.96 | 0.0031 | -0.033 | 335 | 0.2300 | 0.7100 | 31 | 25.6% | -0.04 | 0.0031 | -0.039 | ||
| 39.60 | 41.35 | 1 | 26.2% | 0.95 | 0.0041 | -0.042 | 340 | 0.2400 | 0.8700 | 1 | 55 | 23.9% | -0.05 | 0.0041 | -0.047 | |
| 34.15 | 36.60 | 1 | 1 | 22.7% | 0.93 | 0.0054 | -0.053 | 345 | 0.4300 | 1.03 | 1 | 118 | 22.7% | -0.07 | 0.0054 | -0.058 |
| 30.10 | 31.95 | 21 | 23.6% | 0.90 | 0.0071 | -0.066 | 350 | 0.6600 | 1.42 | 27 | 43 | 21.9% | -0.10 | 0.0072 | -0.071 | |
| 25.80 | 27.40 | 5 | 22.9% | 0.86 | 0.0091 | -0.082 | 355 | 1.20 | 1.75 | 1 | 30 | 21.0% | -0.14 | 0.0093 | -0.086 | |
| 21.45 | 23.10 | 1 | 9 | 22.0% | 0.82 | 0.0114 | -0.098 | 360 | 1.71 | 2.55 | 44 | 61 | 20.4% | -0.18 | 0.0116 | -0.102 |
| 17.25 | 19.00 | 2 | 3 | 20.9% | 0.76 | 0.0139 | -0.114 | 365 | 2.58 | 3.55 | 2 | 71 | 19.8% | -0.25 | 0.0142 | -0.118 |
| 13.75 | 15.25 | 15 | 20.5% | 0.68 | 0.0163 | -0.127 | 370 | 4.00 | 4.75 | 7 | 20 | 19.4% | -0.32 | 0.0166 | -0.131 | |
| 10.40 | 11.85 | 1 | 13 | 19.8% | 0.60 | 0.0182 | -0.135 | 375 | 5.50 | 6.50 | 24 | 18 | 18.8% | -0.41 | 0.0187 | -0.139 |
| 7.35 | 8.55 | 79 | 240 | 18.6% | 0.51 | 0.0193 | -0.137 | 380 | 7.55 | 8.60 | 22 | 18.1% | -0.50 | 0.0199 | -0.141 | |
| 5.50 | 6.55 | 2 | 33 | 19.2% | 0.41 | 0.0193 | -0.130 | 385 | 10.20 | 11.60 | 9 | 18.0% | -0.60 | 0.0200 | -0.135 | |
| 3.70 | 4.70 | 31 | 54 | 18.9% | 0.32 | 0.0179 | -0.117 | 390 | 13.20 | 14.80 | 2 | 17.2% | -0.70 | 0.0189 | -0.122 | |
| 2.35 | 3.20 | 4 | 66 | 18.6% | 0.23 | 0.0156 | -0.099 | 395 | 16.85 | 18.50 | 16.5% | -0.79 | 0.0166 | -0.105 | ||
| 1.49 | 2.23 | 28 | 39 | 18.8% | 0.17 | 0.0127 | -0.081 | 400 | 20.95 | 22.85 | 16.0% | -0.86 | 0.0138 | -0.084 | ||
| 1.03 | 1.57 | 78 | 101 | 19.2% | 0.11 | 0.0098 | -0.062 | 405 | 25.45 | 27.70 | 15.1% | -0.92 | 0.0116 | -0.073 | ||
| 0.6100 | 0.9700 | 50 | 19.1% | 0.08 | 0.0072 | -0.047 | 410 | 30.30 | 32.00 | -0.97 | 0.0094 | -0.060 | ||||
| 0.1100 | 0.7500 | 9 | 18.7% | 0.05 | 0.0052 | -0.034 | 415 | 35.30 | 37.80 | 19.2% | -0.99 | 0.0031 | -0.044 | |||
| 0.1800 | 0.5700 | 1 | 18 | 20.1% | 0.03 | 0.0036 | -0.025 | 420 | 40.15 | 42.80 | -1.00 | 0.0000 | -0.044 | |||
| 0.0900 | 0.3300 | 2 | 25 | 20.0% | 0.02 | 0.0026 | -0.018 | 425 | 45.15 | 47.80 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.3800 | 9 | 20 | 21.4% | 0.02 | 0.0019 | -0.014 | 430 | 50.30 | 52.80 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.1400 | 97 | 27 | 20.3% | 0.01 | 0.0014 | -0.011 | 435 | 55.15 | 57.80 | -1.00 | 0.0000 | -0.044 | |||
| 0 | 0.2900 | 52 | 43 | 23.8% | 0.01 | 0.0012 | -0.010 | 440 | 60.30 | 62.80 | -1.00 | 0.0000 | -0.044 | |||
| 0 | 0.1900 | 318 | 27 | 24.2% | 0.01 | 0.0010 | -0.009 | 445 | 65.30 | 67.80 | -1.00 | 0.0000 | -0.044 | |||
| 0 | 0.3500 | 16 | 27.4% | 0.01 | 0.0008 | -0.009 | 450 | 69.40 | 73.15 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.3100 | 17 | 28.5% | 0.01 | 0.0007 | -0.009 | 455 | 74.40 | 78.20 | -1.00 | 0.0000 | -0.044 | ||||
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 — Oct 02, 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