V cadena de opciones Visa Inc.
Cboe delayed options data · a fecha de 06:44 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±1.8% (395.35–410.19) · ATM IV 21.9% · P/C interés abierto 1.15
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 196.60 | 199.60 | 11 | 217.1% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 0.8200 | 7 | 39 | 292.1% | 0.00 | 0.0000 | 0.000 | |
| 192.30 | 194.50 | 9 | 278.9% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 3 | 31 | 326.4% | 0.00 | 0.0000 | 0.000 | |
| 187.40 | 189.60 | 6 | 1 | 278.4% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.13 | 3 | 61 | 316.0% | 0.00 | 0.0000 | 0.000 |
| 182.35 | 184.30 | 6 | 1 | 252.3% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 19 | 305.7% | 0.00 | 0.0000 | 0.000 | |
| 177.55 | 178.95 | 8 | 234.2% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.13 | 6 | 295.7% | 0.00 | 0.0000 | 0.000 | ||
| 172.55 | 174.00 | 50 | 228.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.13 | 3 | 285.8% | 0.00 | 0.0000 | -0.000 | ||
| 167.55 | 169.10 | 56 | 226.1% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.13 | 234 | 13 | 276.2% | 0.00 | 0.0000 | -0.000 | |
| 162.30 | 164.20 | 62 | 209.1% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.0200 | 58 | 156.3% | 0.00 | 0.0000 | -0.000 | ||
| 157.55 | 159.80 | 64 | 235.6% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.0500 | 9 | 13 | 162.3% | 0.00 | 0.0000 | -0.000 | |
| 152.05 | 154.55 | 14 | 1 | 198.9% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.8200 | 7 | 6 | 213.5% | 0.00 | 0.0000 | -0.000 |
| 146.95 | 149.50 | 74 | 182.3% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.8200 | 6 | 10 | 205.6% | 0.00 | 0.0000 | -0.000 | |
| 142.30 | 144.40 | 76 | 188.1% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.13 | 15 | 230.6% | 0.00 | 0.0000 | -0.000 | ||
| 137.25 | 139.55 | 20 | 184.5% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.13 | 10 | 221.9% | 0.00 | 0.0000 | -0.000 | ||
| 132.40 | 134.50 | 24 | 1 | 180.5% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.13 | 55 | 213.4% | 0.00 | 0.0000 | -0.000 | |
| 127.45 | 129.90 | 6 | 185.8% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 2.13 | 17 | 205.1% | 0.00 | 0.0000 | -0.000 | ||
| 122.50 | 124.65 | 2 | 172.9% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 2.13 | 66 | 196.8% | -0.00 | 0.0000 | -0.001 | ||
| 117.10 | 119.95 | 4 | 162.7% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 2.13 | 24 | 188.7% | -0.00 | 0.0000 | -0.001 | ||
| 112.05 | 114.55 | 2 | 140.1% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 2.13 | 23 | 180.6% | -0.00 | 0.0000 | -0.001 | ||
| 107.25 | 109.60 | 142.4% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 2.13 | 24 | 172.7% | -0.00 | 0.0000 | -0.001 | |||
| 102.05 | 104.70 | 132.2% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.2300 | 1 | 20 | 87.5% | -0.00 | 0.0000 | -0.001 | ||
| 97.20 | 99.75 | 1 | 131.3% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 2.13 | 4 | 157.1% | -0.00 | 0.0000 | -0.002 | ||
| 92.35 | 95.05 | 134.4% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0100 | 119 | 11 | 78.3% | -0.00 | 0.0000 | -0.002 | ||
| 87.35 | 89.55 | 5 | 116.5% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 2.13 | 1 | 56 | 141.9% | -0.00 | 0.0000 | -0.002 | |
| 82.40 | 84.45 | 2 | 4 | 108.5% | 1.00 | 0.0001 | 0.000 | 320 | 0 | 0.2300 | 11 | 69.5% | -0.00 | 0.0001 | -0.003 | |
| 77.25 | 79.70 | 2 | 104.5% | 1.00 | 0.0001 | 0.000 | 325 | 0 | 0.0100 | 1 | 41 | 65.1% | -0.00 | 0.0001 | -0.004 | |
| 72.30 | 74.45 | 2 | 14 | 93.1% | 1.00 | 0.0001 | 0.000 | 330 | 0 | 0.0100 | 95 | 253 | 60.8% | -0.00 | 0.0001 | -0.005 |
| 67.35 | 70.05 | 4 | 1 | 99.6% | 1.00 | 0.0001 | 0.000 | 335 | 0.0100 | 0.0300 | 16 | 280 | 63.8% | -0.00 | 0.0001 | -0.006 |
| 64.45 | 67.00 | 4 | 73.8% | 1.00 | 0.0002 | 0.000 | 337.5 | 0 | 0.9500 | 3 | 92.8% | -0.00 | 0.0002 | -0.007 | ||
| 62.45 | 64.65 | 5 | 87.9% | 1.00 | 0.0002 | -0.001 | 340 | 0 | 0.2600 | 4 | 186 | 73.3% | -0.00 | 0.0002 | -0.008 | |
| 59.60 | 62.10 | 1 | 76.3% | 1.00 | 0.0002 | -0.002 | 342.5 | 0 | 2.13 | 101.3% | -0.00 | 0.0002 | -0.009 | |||
| 57.20 | 60.20 | 5 | 86.1% | 1.00 | 0.0003 | -0.004 | 345 | 0 | 0.9000 | 4 | 285 | 82.3% | -0.00 | 0.0003 | -0.011 | |
| 54.60 | 57.20 | 3 | 72.6% | 1.00 | 0.0004 | -0.006 | 347.5 | 0 | 0.9200 | 17 | 79.5% | -0.00 | 0.0004 | -0.012 | ||
| 52.45 | 54.70 | 2 | 14 | 75.8% | 1.00 | 0.0004 | -0.008 | 350 | 0.0100 | 0.0700 | 195 | 174 | 53.8% | -0.00 | 0.0004 | -0.014 |
| 49.20 | 52.30 | 2 | 58.7% | 1.00 | 0.0005 | -0.010 | 352.5 | 0 | 0.1000 | 41 | 52.7% | -0.00 | 0.0005 | -0.016 | ||
| 47.60 | 49.65 | 6 | 31 | 70.7% | 1.00 | 0.0006 | -0.013 | 355 | 0.0100 | 0.0400 | 141 | 155 | 46.5% | -0.00 | 0.0006 | -0.018 |
| 44.65 | 47.15 | 1 | 60.4% | 0.99 | 0.0008 | -0.016 | 357.5 | 0 | 0.1500 | 52 | 50.2% | -0.00 | 0.0007 | -0.021 | ||
| 41.75 | 44.80 | 5 | 76 | 50.3% | 0.99 | 0.0009 | -0.019 | 360 | 0 | 0.1400 | 16 | 284 | 47.2% | -0.01 | 0.0009 | -0.025 |
| 39.50 | 42.20 | 2 | 27 | 52.4% | 0.99 | 0.0011 | -0.024 | 362.5 | 0 | 0.0700 | 20 | 70 | 41.0% | -0.01 | 0.0011 | -0.028 |
| 37.25 | 39.70 | 163 | 53.7% | 0.99 | 0.0014 | -0.028 | 365 | 0.0400 | 0.0800 | 198 | 231 | 41.3% | -0.01 | 0.0013 | -0.033 | |
| 34.60 | 37.45 | 1 | 8 | 52.0% | 0.99 | 0.0017 | -0.034 | 367.5 | 0 | 0.1000 | 13 | 101 | 37.9% | -0.01 | 0.0016 | -0.038 |
| 32.55 | 34.65 | 5 | 280 | 50.6% | 0.99 | 0.0020 | -0.041 | 370 | 0 | 0.1600 | 1 | 330 | 37.8% | -0.01 | 0.0020 | -0.044 |
| 29.80 | 32.15 | 10 | 51 | 44.4% | 0.98 | 0.0026 | -0.048 | 372.5 | 0 | 0.1300 | 5 | 1,225 | 34.2% | -0.02 | 0.0026 | -0.052 |
| 27.35 | 29.55 | 4 | 236 | 40.6% | 0.98 | 0.0032 | -0.057 | 375 | 0 | 0.1700 | 31 | 105 | 32.9% | -0.02 | 0.0032 | -0.061 |
| 25.00 | 27.10 | 213 | 114 | 39.8% | 0.98 | 0.0041 | -0.068 | 377.5 | 0.0300 | 0.2000 | 2 | 122 | 31.7% | -0.02 | 0.0041 | -0.071 |
| 22.40 | 24.75 | 401 | 395 | 37.1% | 0.97 | 0.0052 | -0.083 | 380 | 0.1000 | 0.1900 | 78 | 518 | 30.1% | -0.03 | 0.0052 | -0.085 |
| 19.95 | 22.25 | 252 | 179 | 34.2% | 0.96 | 0.0069 | -0.101 | 382.5 | 0.1200 | 0.2200 | 52 | 365 | 28.1% | -0.04 | 0.0069 | -0.103 |
| 17.50 | 19.75 | 88 | 470 | 31.3% | 0.95 | 0.0091 | -0.127 | 385 | 0.1500 | 0.2500 | 572 | 251 | 27.0% | -0.05 | 0.0092 | -0.129 |
| 15.40 | 17.35 | 14 | 163 | 31.3% | 0.93 | 0.0123 | -0.162 | 387.5 | 0.2500 | 0.3700 | 203 | 618 | 25.3% | -0.07 | 0.0124 | -0.165 |
| 13.30 | 15.10 | 34 | 654 | 30.1% | 0.90 | 0.0166 | -0.210 | 390 | 0.3700 | 0.5300 | 285 | 877 | 24.2% | -0.10 | 0.0167 | -0.213 |
| 11.05 | 12.75 | 20 | 362 | 28.8% | 0.86 | 0.0220 | -0.271 | 392.5 | 0.6000 | 0.7900 | 296 | 248 | 23.5% | -0.14 | 0.0222 | -0.274 |
| 8.70 | 10.10 | 35 | 879 | 24.5% | 0.80 | 0.0283 | -0.341 | 395 | 0.9100 | 1.22 | 284 | 489 | 23.0% | -0.20 | 0.0286 | -0.345 |
| 6.70 | 8.25 | 29 | 181 | 24.0% | 0.73 | 0.0346 | -0.410 | 397.5 | 1.35 | 1.74 | 99 | 234 | 22.1% | -0.27 | 0.0350 | -0.415 |
| 5.25 | 6.00 | 31 | 773 | 22.8% | 0.64 | 0.0399 | -0.464 | 400 | 2.13 | 2.46 | 810 | 685 | 21.7% | -0.37 | 0.0404 | -0.470 |
| 3.75 | 4.35 | 81 | 506 | 22.0% | 0.53 | 0.0429 | -0.488 | 402.5 | 3.05 | 3.70 | 177 | 208 | 21.8% | -0.47 | 0.0435 | -0.495 |
| 2.60 | 3.20 | 95 | 560 | 21.8% | 0.43 | 0.0429 | -0.474 | 405 | 4.30 | 5.00 | 63 | 88 | 21.4% | -0.58 | 0.0435 | -0.481 |
| 1.75 | 2.08 | 77 | 263 | 21.7% | 0.32 | 0.0396 | -0.423 | 407.5 | 5.55 | 6.70 | 2 | 17 | 20.5% | -0.69 | 0.0401 | -0.428 |
| 1.07 | 1.36 | 243 | 593 | 21.5% | 0.23 | 0.0337 | -0.346 | 410 | 7.00 | 8.80 | 21 | 3 | 19.7% | -0.78 | 0.0342 | -0.350 |
| 0.6200 | 0.8700 | 46 | 139 | 21.5% | 0.16 | 0.0266 | -0.261 | 412.5 | 8.80 | 11.05 | 1 | 24 | 18.7% | -0.85 | 0.0269 | -0.264 |
| 0.3600 | 0.5700 | 381 | 312 | 21.9% | 0.10 | 0.0195 | -0.184 | 415 | 11.15 | 13.25 | 16 | 18.1% | -0.91 | 0.0200 | -0.185 | |
| 0.1900 | 0.3500 | 365 | 79 | 22.0% | 0.06 | 0.0135 | -0.123 | 417.5 | 13.25 | 15.65 | -0.95 | 0.0142 | -0.122 | |||
| 0.1100 | 0.2500 | 123 | 169 | 22.9% | 0.04 | 0.0090 | -0.080 | 420 | 15.40 | 18.50 | -0.97 | 0.0093 | -0.080 | |||
| 0.0300 | 0.1400 | 76 | 56 | 22.4% | 0.02 | 0.0060 | -0.052 | 422.5 | 18.00 | 20.95 | -0.99 | 0.0053 | -0.058 | |||
| 0 | 0.0700 | 42 | 132 | 23.3% | 0.02 | 0.0040 | -0.036 | 425 | 21.70 | 23.00 | 30 | 32.8% | -0.99 | 0.0028 | -0.049 | |
| 0 | 0.1100 | 24 | 2 | 25.5% | 0.01 | 0.0028 | -0.026 | 427.5 | 22.95 | 25.90 | -1.00 | 0.0014 | -0.045 | |||
| 0 | 0.0500 | 12 | 64 | 25.0% | 0.01 | 0.0021 | -0.021 | 430 | 25.65 | 28.40 | -1.00 | 0.0008 | -0.044 | |||
| 0 | 0.1000 | 29.4% | 0.01 | 0.0016 | -0.017 | 432.5 | 28.15 | 30.90 | -1.00 | 0.0005 | -0.044 | |||||
| 0 | 0.1000 | 9 | 31.5% | 0.01 | 0.0013 | -0.015 | 435 | 30.25 | 33.40 | -1.00 | 0.0003 | -0.044 | ||||
| 0 | 0.0500 | 12 | 32.8% | 0.00 | 0.0010 | -0.013 | 440 | 35.40 | 38.40 | -1.00 | 0.0002 | -0.044 | ||||
| 0 | 0.1000 | 7 | 39.6% | 0.00 | 0.0007 | -0.012 | 445 | 40.50 | 43.40 | -1.00 | 0.0001 | -0.043 | ||||
| 0 | 0.0200 | 55 | 36.7% | 0.00 | 0.0006 | -0.011 | 450 | 45.40 | 48.40 | -1.00 | 0.0001 | -0.043 | ||||
| 0 | 0.1000 | 11 | 47.2% | 0.00 | 0.0005 | -0.011 | 455 | 50.50 | 53.40 | -1.00 | 0.0001 | -0.043 | ||||
| 0 | 0.6500 | 66.0% | 0.00 | 0.0004 | -0.010 | 460 | 55.45 | 58.40 | -1.00 | 0.0001 | -0.043 | |||||
| 0 | 0.0100 | 43.9% | 0.00 | 0.0004 | -0.010 | 465 | 60.35 | 63.40 | -1.00 | 0.0000 | -0.043 | |||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Oct 23, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs