V rantai opsi Visa Inc.
Cboe delayed options data · per 12:42 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±4.9% (380.70–420.06) · ATM IV 25.2% · P/C open interest 0.68
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 196.55 | 200.05 | 120.1% | 1.00 | 0.0000 | -0.002 | 205 | 0 | 2.14 | 147.6% | -0.00 | 0.0000 | -0.002 | ||||
| 191.55 | 195.10 | 116.8% | 1.00 | 0.0000 | -0.002 | 210 | 0 | 2.15 | 143.1% | -0.00 | 0.0000 | -0.002 | ||||
| 186.60 | 190.25 | 117.2% | 1.00 | 0.0000 | -0.002 | 215 | 0 | 2.15 | 138.5% | -0.00 | 0.0000 | -0.002 | ||||
| 181.65 | 184.95 | 106.3% | 1.00 | 0.0000 | -0.003 | 220 | 0 | 2.15 | 134.0% | -0.00 | 0.0000 | -0.003 | ||||
| 176.60 | 180.15 | 106.0% | 1.00 | 0.0000 | -0.003 | 225 | 0 | 2.16 | 129.7% | -0.00 | 0.0000 | -0.003 | ||||
| 171.65 | 174.75 | 89.5% | 1.00 | 0.0000 | -0.003 | 230 | 0 | 2.16 | 125.4% | -0.00 | 0.0000 | -0.003 | ||||
| 166.70 | 170.20 | 100.9% | 1.00 | 0.0000 | -0.004 | 235 | 0 | 2.16 | 121.1% | -0.00 | 0.0000 | -0.004 | ||||
| 161.65 | 165.10 | 93.4% | 1.00 | 0.0000 | -0.004 | 240 | 0 | 2.17 | 4 | 117.1% | -0.00 | 0.0000 | -0.004 | |||
| 156.80 | 160.30 | 96.5% | 1.00 | 0.0000 | -0.005 | 245 | 0 | 2.17 | 12 | 113.0% | -0.00 | 0.0000 | -0.005 | |||
| 151.80 | 155.25 | 91.7% | 1.00 | 0.0001 | -0.006 | 250 | 0 | 2.18 | 23 | 109.1% | -0.00 | 0.0001 | -0.006 | |||
| 146.70 | 150.25 | 86.0% | 1.00 | 0.0001 | -0.006 | 255 | 0 | 2.19 | 4 | 105.3% | -0.00 | 0.0001 | -0.006 | |||
| 141.75 | 145.40 | 85.7% | 1.00 | 0.0001 | -0.007 | 260 | 0 | 2.19 | 1 | 101.4% | -0.00 | 0.0001 | -0.007 | |||
| 136.75 | 140.30 | 80.3% | 1.00 | 0.0001 | -0.008 | 265 | 0 | 2.20 | 2 | 97.7% | -0.00 | 0.0001 | -0.008 | |||
| 131.80 | 135.40 | 79.1% | 1.00 | 0.0001 | -0.009 | 270 | 0 | 2.21 | 1 | 94.1% | -0.00 | 0.0001 | -0.009 | |||
| 126.80 | 130.25 | 73.1% | 1.00 | 0.0001 | -0.011 | 275 | 0 | 2.22 | 90.5% | -0.00 | 0.0001 | -0.011 | ||||
| 121.80 | 125.35 | 71.2% | 1.00 | 0.0002 | -0.012 | 280 | 0 | 0.1000 | 3 | 56.8% | -0.00 | 0.0002 | -0.012 | |||
| 116.75 | 120.50 | 69.2% | 1.00 | 0.0002 | -0.014 | 285 | 0 | 2.23 | 2 | 83.3% | -0.00 | 0.0002 | -0.014 | |||
| 111.85 | 115.40 | 65.8% | 0.99 | 0.0003 | -0.016 | 290 | 0.0300 | 0.0700 | 1 | 18 | 51.8% | -0.00 | 0.0003 | -0.016 | ||
| 106.90 | 110.55 | 64.9% | 0.99 | 0.0003 | -0.018 | 295 | 0 | 1.37 | 1 | 69.8% | -0.01 | 0.0003 | -0.018 | |||
| 101.90 | 105.45 | 60.4% | 0.99 | 0.0004 | -0.020 | 300 | 0.0500 | 0.1000 | 10 | 49.0% | -0.01 | 0.0004 | -0.020 | |||
| 97.00 | 100.60 | 59.9% | 0.99 | 0.0004 | -0.022 | 305 | 0 | 1.18 | 5 | 61.8% | -0.01 | 0.0004 | -0.022 | |||
| 91.95 | 95.30 | 52.7% | 0.99 | 0.0005 | -0.025 | 310 | 0 | 1.55 | 61.7% | -0.01 | 0.0005 | -0.025 | ||||
| 87.00 | 90.60 | 4 | 53.4% | 0.99 | 0.0006 | -0.028 | 315 | 0 | 0.7500 | 3 | 51.7% | -0.01 | 0.0006 | -0.028 | ||
| 82.05 | 85.55 | 10 | 50.2% | 0.99 | 0.0008 | -0.032 | 320 | 0 | 0.7500 | 4 | 48.9% | -0.01 | 0.0008 | -0.032 | ||
| 76.95 | 80.70 | 6 | 47.5% | 0.98 | 0.0009 | -0.036 | 325 | 0.0300 | 0.4000 | 1 | 16 | 42.6% | -0.02 | 0.0009 | -0.036 | |
| 72.10 | 75.65 | 45.3% | 0.98 | 0.0011 | -0.040 | 330 | 0 | 0.3600 | 1 | 46 | 38.7% | -0.02 | 0.0011 | -0.040 | ||
| 67.10 | 70.15 | 8 | 37.5% | 0.98 | 0.0014 | -0.045 | 335 | 0 | 0.6500 | 1 | 39 | 39.6% | -0.02 | 0.0014 | -0.045 | |
| 62.20 | 65.75 | 40.6% | 0.97 | 0.0017 | -0.051 | 340 | 0.1000 | 0.6100 | 4 | 82 | 37.4% | -0.03 | 0.0017 | -0.051 | ||
| 57.30 | 60.00 | 32.2% | 0.97 | 0.0021 | -0.057 | 345 | 0 | 0.8500 | 35 | 35.8% | -0.03 | 0.0021 | -0.057 | |||
| 52.40 | 55.10 | 11 | 31.3% | 0.96 | 0.0026 | -0.065 | 350 | 0.0100 | 0.9500 | 35 | 33.7% | -0.04 | 0.0026 | -0.065 | ||
| 47.60 | 50.35 | 13 | 31.5% | 0.95 | 0.0032 | -0.074 | 355 | 0.1500 | 1.30 | 49 | 33.6% | -0.05 | 0.0032 | -0.074 | ||
| 42.75 | 45.45 | 9 | 29.8% | 0.94 | 0.0040 | -0.086 | 360 | 0.5700 | 1.21 | 63 | 32.1% | -0.06 | 0.0040 | -0.086 | ||
| 38.00 | 40.65 | 19 | 28.7% | 0.92 | 0.0050 | -0.100 | 365 | 0.8200 | 1.43 | 9 | 41 | 30.7% | -0.08 | 0.0050 | -0.101 | |
| 33.40 | 35.80 | 28 | 27.4% | 0.90 | 0.0063 | -0.118 | 370 | 0.7100 | 1.83 | 258 | 28.4% | -0.10 | 0.0063 | -0.119 | ||
| 28.95 | 31.40 | 6 | 44 | 27.3% | 0.87 | 0.0078 | -0.139 | 375 | 1.33 | 2.44 | 1 | 72 | 28.3% | -0.13 | 0.0079 | -0.140 |
| 24.60 | 27.05 | 11 | 64 | 26.6% | 0.83 | 0.0096 | -0.161 | 380 | 2.23 | 4.05 | 56 | 81 | 29.8% | -0.17 | 0.0097 | -0.163 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 382.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.60 | 23.00 | 8 | 334 | 26.3% | 0.78 | 0.0115 | -0.184 | 385 | 3.10 | 4.30 | 6 | 106 | 27.7% | -0.23 | 0.0116 | -0.186 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 387.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.50 | 19.00 | 2 | 323 | 25.0% | 0.72 | 0.0133 | -0.206 | 390 | 4.20 | 5.65 | 20 | 53 | 27.1% | -0.29 | 0.0134 | -0.208 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 392.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.95 | 15.50 | 12 | 272 | 25.8% | 0.65 | 0.0148 | -0.222 | 395 | 5.85 | 7.35 | 35 | 42 | 26.9% | -0.36 | 0.0150 | -0.225 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 397.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.10 | 12.30 | 2 | 181 | 24.2% | 0.57 | 0.0159 | -0.231 | 400 | 7.25 | 9.70 | 61 | 114 | 26.3% | -0.43 | 0.0162 | -0.235 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 402.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.10 | 9.50 | 17 | 110 | 24.6% | 0.49 | 0.0164 | -0.232 | 405 | 10.00 | 12.00 | 6 | 26.3% | -0.52 | 0.0167 | -0.236 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 407.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.45 | 7.10 | 5 | 68 | 23.4% | 0.41 | 0.0162 | -0.222 | 410 | 12.40 | 14.70 | 17 | 18 | 25.4% | -0.60 | 0.0165 | -0.227 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 412.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.80 | 5.50 | 7 | 37 | 23.6% | 0.33 | 0.0153 | -0.204 | 415 | 15.75 | 17.95 | 10 | 25.5% | -0.68 | 0.0157 | -0.209 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 417.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.22 | 3.80 | 1 | 110 | 22.6% | 0.26 | 0.0137 | -0.178 | 420 | 19.15 | 21.80 | 25.4% | -0.76 | 0.0142 | -0.184 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.79 | 2.70 | 36 | 23.4% | 0.19 | 0.0118 | -0.150 | 425 | 22.40 | 25.70 | 23.9% | -0.82 | 0.0124 | -0.157 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.15 | 1.90 | 72 | 23.5% | 0.14 | 0.0097 | -0.122 | 430 | 26.70 | 30.05 | 24.0% | -0.88 | 0.0103 | -0.129 | |||
| 0.2000 | 1.81 | 87 | 23.5% | 0.10 | 0.0077 | -0.097 | 435 | 31.30 | 34.60 | 1 | 24.3% | -0.92 | 0.0082 | -0.105 | ||
| 0.2300 | 1.55 | 13 | 25.3% | 0.08 | 0.0060 | -0.078 | 440 | 35.80 | 39.20 | 22.6% | -0.94 | 0.0063 | -0.084 | |||
| 0.0800 | 0.7800 | 6 | 23.8% | 0.06 | 0.0047 | -0.066 | 445 | 40.90 | 44.05 | 24.5% | -0.96 | 0.0048 | -0.067 | |||
| 0.0500 | 0.7600 | 25.7% | 0.05 | 0.0038 | -0.058 | 450 | 45.90 | 48.95 | 25.7% | -0.97 | 0.0037 | -0.056 | ||||
| 0 | 1.19 | 29.9% | 0.04 | 0.0032 | -0.053 | 455 | 50.30 | 54.05 | -0.98 | 0.0030 | -0.049 | |||||
| 0 | 1.39 | 33.0% | 0.04 | 0.0027 | -0.050 | 460 | 55.25 | 59.00 | -0.98 | 0.0024 | -0.044 | |||||
| 0 | 2.13 | 38.4% | 0.03 | 0.0024 | -0.049 | 465 | 60.90 | 63.95 | 31.7% | -0.98 | 0.0021 | -0.042 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 06, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput