V optieketen Visa Inc.
Cboe delayed options data · per 12:42 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±4.5% (382.38–418.38) · ATM IV 28.3% · P/C open interest 0.56
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 196.30 | 199.10 | 1.00 | 0.0000 | -0.001 | 205 | 0 | 2.13 | 180.6% | -0.00 | 0.0000 | -0.001 | |||||
| 191.30 | 194.10 | 1.00 | 0.0000 | -0.002 | 210 | 0 | 2.13 | 174.8% | -0.00 | 0.0000 | -0.002 | |||||
| 187.05 | 189.20 | 136.3% | 1.00 | 0.0000 | -0.002 | 215 | 0 | 2.13 | 169.2% | -0.00 | 0.0000 | -0.002 | ||||
| 181.30 | 184.10 | 1.00 | 0.0000 | -0.002 | 220 | 0 | 2.13 | 4 | 163.7% | -0.00 | 0.0000 | -0.002 | ||||
| 176.45 | 179.20 | 1.00 | 0.0000 | -0.003 | 225 | 0 | 2.13 | 158.3% | -0.00 | 0.0000 | -0.003 | |||||
| 171.30 | 174.15 | 1.00 | 0.0000 | -0.003 | 230 | 0 | 0.0200 | 90.2% | -0.00 | 0.0000 | -0.003 | |||||
| 166.35 | 169.20 | 1.00 | 0.0000 | -0.004 | 235 | 0 | 0.0300 | 89.8% | -0.00 | 0.0000 | -0.004 | |||||
| 161.35 | 164.20 | 1.00 | 0.0000 | -0.004 | 240 | 0.0100 | 0.0300 | 44 | 88.6% | -0.00 | 0.0000 | -0.004 | ||||
| 156.40 | 158.85 | 1.00 | 0.0000 | -0.005 | 245 | 0 | 2.13 | 137.9% | -0.00 | 0.0000 | -0.005 | |||||
| 151.50 | 154.70 | 1 | 100.1% | 1.00 | 0.0000 | -0.006 | 250 | 0 | 2.13 | 9 | 133.0% | -0.00 | 0.0000 | -0.006 | ||
| 146.40 | 149.25 | 1.00 | 0.0001 | -0.007 | 255 | 0 | 2.13 | 59 | 128.2% | -0.00 | 0.0001 | -0.007 | ||||
| 141.55 | 144.25 | 1.00 | 0.0001 | -0.008 | 260 | 0 | 2.14 | 22 | 123.6% | -0.00 | 0.0001 | -0.008 | ||||
| 136.40 | 139.25 | 1.00 | 0.0001 | -0.009 | 265 | 0 | 2.00 | 99 | 117.5% | -0.00 | 0.0001 | -0.010 | ||||
| 131.45 | 134.45 | 1.00 | 0.0001 | -0.011 | 270 | 0 | 2.14 | 45 | 114.4% | -0.00 | 0.0001 | -0.011 | ||||
| 127.05 | 129.25 | 82.1% | 1.00 | 0.0001 | -0.013 | 275 | 0 | 2.15 | 5 | 110.0% | -0.00 | 0.0001 | -0.013 | |||
| 122.05 | 124.10 | 4 | 71.6% | 1.00 | 0.0002 | -0.015 | 280 | 0 | 2.15 | 5 | 105.6% | -0.00 | 0.0002 | -0.015 | ||
| 116.45 | 119.20 | 1.00 | 0.0002 | -0.017 | 285 | 0 | 1.35 | 5 | 93.2% | -0.00 | 0.0002 | -0.017 | ||||
| 111.45 | 114.20 | 1.00 | 0.0002 | -0.020 | 290 | 0 | 0.0500 | 3 | 59.2% | -0.00 | 0.0002 | -0.020 | ||||
| 106.50 | 110.15 | 74.7% | 0.99 | 0.0003 | -0.023 | 295 | 0 | 0.2200 | 15 | 65.9% | -0.01 | 0.0003 | -0.023 | |||
| 101.50 | 104.85 | 63.9% | 0.99 | 0.0004 | -0.026 | 300 | 0 | 0.9500 | 14 | 76.7% | -0.01 | 0.0004 | -0.027 | |||
| 96.70 | 99.00 | 0.99 | 0.0004 | -0.030 | 305 | 0 | 0.9000 | 4 | 49 | 72.3% | -0.01 | 0.0004 | -0.030 | |||
| 91.70 | 94.20 | 0.99 | 0.0005 | -0.035 | 310 | 0.0200 | 0.7100 | 7 | 54 | 66.4% | -0.01 | 0.0005 | -0.035 | |||
| 86.60 | 89.30 | 10 | 0.99 | 0.0006 | -0.040 | 315 | 0.0300 | 0.2700 | 9 | 38 | 55.5% | -0.01 | 0.0006 | -0.040 | ||
| 81.75 | 84.40 | 0.99 | 0.0008 | -0.046 | 320 | 0 | 0.6600 | 122 | 58.5% | -0.01 | 0.0008 | -0.046 | ||||
| 76.80 | 79.45 | 41.3% | 0.98 | 0.0009 | -0.052 | 325 | 0.1000 | 0.9400 | 15 | 79 | 59.4% | -0.02 | 0.0009 | -0.052 | ||
| 71.65 | 74.40 | 3 | 0.98 | 0.0011 | -0.059 | 330 | 0 | 1.15 | 59 | 56.8% | -0.02 | 0.0011 | -0.059 | |||
| 66.90 | 69.50 | 18 | 40.3% | 0.98 | 0.0014 | -0.067 | 335 | 0 | 1.14 | 92 | 53.1% | -0.02 | 0.0014 | -0.067 | ||
| 61.95 | 64.20 | 0.97 | 0.0017 | -0.076 | 340 | 0 | 1.51 | 2 | 332 | 52.3% | -0.03 | 0.0017 | -0.076 | |||
| 57.00 | 59.90 | 1 | 3 | 41.6% | 0.97 | 0.0021 | -0.086 | 345 | 0.2600 | 2.23 | 15 | 153 | 54.2% | -0.03 | 0.0021 | -0.086 |
| 52.05 | 54.75 | 4 | 35 | 37.1% | 0.96 | 0.0026 | -0.096 | 350 | 0.2500 | 0.7000 | 9 | 194 | 41.1% | -0.04 | 0.0026 | -0.097 |
| 47.15 | 50.30 | 6 | 13 | 39.1% | 0.95 | 0.0032 | -0.108 | 355 | 0.2100 | 2.58 | 135 | 47.6% | -0.05 | 0.0032 | -0.109 | |
| 42.30 | 44.85 | 14 | 72 | 33.4% | 0.94 | 0.0040 | -0.122 | 360 | 0.4800 | 2.70 | 173 | 45.1% | -0.06 | 0.0040 | -0.123 | |
| 39.90 | 42.95 | 36.0% | 0.93 | 0.0044 | -0.130 | 362.5 | 0.2800 | 2.77 | 7 | 42.6% | -0.07 | 0.0044 | -0.131 | |||
| 37.50 | 40.85 | 21 | 281 | 36.4% | 0.93 | 0.0049 | -0.139 | 365 | 0.6800 | 2.65 | 3 | 125 | 41.5% | -0.07 | 0.0050 | -0.140 |
| 35.10 | 38.30 | 34.7% | 0.92 | 0.0055 | -0.148 | 367.5 | 0.7600 | 2.77 | 16 | 23 | 40.1% | -0.08 | 0.0056 | -0.149 | ||
| 32.80 | 35.15 | 220 | 30.8% | 0.90 | 0.0062 | -0.159 | 370 | 0.7800 | 3.00 | 1 | 287 | 38.8% | -0.10 | 0.0063 | -0.160 | |
| 30.30 | 32.95 | 2 | 2 | 30.1% | 0.89 | 0.0070 | -0.171 | 372.5 | 0.6400 | 1.86 | 29 | 32.4% | -0.11 | 0.0070 | -0.172 | |
| 28.50 | 30.65 | 31 | 301 | 31.4% | 0.88 | 0.0078 | -0.183 | 375 | 1.00 | 2.54 | 2 | 155 | 33.7% | -0.12 | 0.0079 | -0.185 |
| 25.95 | 29.05 | 1 | 9 | 31.8% | 0.86 | 0.0088 | -0.197 | 377.5 | 1.44 | 2.18 | 2 | 65 | 31.8% | -0.14 | 0.0089 | -0.199 |
| 23.80 | 26.50 | 68 | 700 | 30.4% | 0.84 | 0.0098 | -0.212 | 380 | 1.75 | 2.36 | 13 | 187 | 30.9% | -0.16 | 0.0099 | -0.214 |
| 21.30 | 23.85 | 13 | 27.8% | 0.82 | 0.0109 | -0.228 | 382.5 | 2.08 | 4.05 | 5 | 5 | 33.4% | -0.18 | 0.0110 | -0.230 | |
| 19.60 | 22.00 | 64 | 217 | 28.9% | 0.79 | 0.0120 | -0.244 | 385 | 2.60 | 4.80 | 41 | 92 | 33.6% | -0.21 | 0.0121 | -0.246 |
| 17.65 | 20.40 | 51 | 29.5% | 0.76 | 0.0132 | -0.260 | 387.5 | 2.94 | 4.90 | 24 | 23 | 31.8% | -0.24 | 0.0133 | -0.263 | |
| 16.70 | 18.05 | 73 | 341 | 30.1% | 0.73 | 0.0143 | -0.276 | 390 | 3.60 | 4.70 | 26 | 68 | 29.9% | -0.27 | 0.0144 | -0.278 |
| 13.90 | 16.30 | 11 | 94 | 28.1% | 0.69 | 0.0153 | -0.289 | 392.5 | 4.30 | 6.15 | 34 | 45 | 30.9% | -0.31 | 0.0155 | -0.292 |
| 12.85 | 14.25 | 60 | 328 | 28.4% | 0.65 | 0.0162 | -0.301 | 395 | 5.10 | 6.95 | 9 | 32 | 30.6% | -0.35 | 0.0164 | -0.304 |
| 10.60 | 12.85 | 5 | 262 | 27.4% | 0.61 | 0.0170 | -0.310 | 397.5 | 5.85 | 7.80 | 3 | 43 | 29.9% | -0.39 | 0.0172 | -0.313 |
| 9.45 | 11.00 | 28 | 713 | 27.2% | 0.57 | 0.0176 | -0.316 | 400 | 6.55 | 9.00 | 59 | 122 | 29.5% | -0.43 | 0.0178 | -0.319 |
| 8.65 | 9.75 | 15 | 44 | 28.1% | 0.52 | 0.0180 | -0.318 | 402.5 | 8.00 | 8.65 | 17 | 19 | 27.4% | -0.48 | 0.0181 | -0.321 |
| 7.00 | 9.00 | 17 | 1,298 | 28.1% | 0.48 | 0.0181 | -0.317 | 405 | 9.20 | 11.25 | 13 | 23 | 29.3% | -0.53 | 0.0182 | -0.320 |
| 5.50 | 7.85 | 48 | 47 | 27.3% | 0.43 | 0.0179 | -0.311 | 407.5 | 10.20 | 12.60 | 1 | 1 | 28.5% | -0.57 | 0.0181 | -0.314 |
| 4.95 | 6.00 | 115 | 119 | 26.5% | 0.39 | 0.0176 | -0.302 | 410 | 11.70 | 13.90 | 16 | 6 | 28.1% | -0.62 | 0.0178 | -0.305 |
| 3.90 | 5.95 | 7 | 7 | 27.6% | 0.35 | 0.0170 | -0.289 | 412.5 | 13.05 | 15.60 | 5 | 3 | 27.7% | -0.66 | 0.0172 | -0.293 |
| 3.20 | 5.15 | 12 | 34 | 27.7% | 0.31 | 0.0162 | -0.273 | 415 | 14.80 | 17.35 | 22 | 2 | 27.7% | -0.70 | 0.0164 | -0.277 |
| 2.72 | 3.90 | 2 | 12 | 26.9% | 0.27 | 0.0152 | -0.255 | 417.5 | 16.70 | 18.70 | 26.9% | -0.74 | 0.0155 | -0.259 | ||
| 2.22 | 3.05 | 45 | 77 | 26.5% | 0.23 | 0.0141 | -0.235 | 420 | 18.80 | 21.10 | 28.2% | -0.78 | 0.0144 | -0.240 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.40 | 2.25 | 3 | 92 | 26.9% | 0.17 | 0.0117 | -0.194 | 425 | 22.95 | 25.45 | 29.1% | -0.84 | 0.0120 | -0.199 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.8800 | 1.40 | 28 | 99 | 26.6% | 0.12 | 0.0093 | -0.153 | 430 | 27.05 | 29.45 | 1 | 27.4% | -0.89 | 0.0096 | -0.159 | |
| 0.2500 | 1.30 | 63 | 27.2% | 0.09 | 0.0072 | -0.118 | 435 | 31.65 | 34.20 | 28.2% | -0.93 | 0.0074 | -0.123 | |||
| 0.1700 | 0.9100 | 3 | 24 | 27.9% | 0.06 | 0.0054 | -0.092 | 440 | 36.05 | 39.15 | 27.7% | -0.95 | 0.0055 | -0.095 | ||
| 0.1300 | 0.6400 | 7 | 67 | 27.1% | 0.05 | 0.0041 | -0.074 | 445 | 41.15 | 44.05 | 30.4% | -0.97 | 0.0041 | -0.074 | ||
| 0.0200 | 0.5000 | 1 | 15 | 29.3% | 0.04 | 0.0033 | -0.064 | 450 | 46.25 | 48.90 | 32.7% | -0.97 | 0.0031 | -0.061 | ||
| 0 | 0.7500 | 4 | 33.8% | 0.03 | 0.0027 | -0.059 | 455 | 51.15 | 53.90 | 34.3% | -0.98 | 0.0026 | -0.055 | |||
| 0 | 2.00 | 43.9% | 0.03 | 0.0023 | -0.057 | 460 | 56.15 | 59.00 | 37.8% | -0.98 | 0.0022 | -0.052 | ||||
| 0 | 2.17 | 47.4% | 0.03 | 0.0020 | -0.056 | 465 | 61.20 | 64.00 | 40.7% | -0.98 | 0.0019 | -0.051 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 30, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs