V Optionskette Visa Inc.
Cboe delayed options data · Stand 15:45 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±5.4% (385.19–429.09) · ATM IV 23.0% · P/C Open Interest 1.01
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 195.95 | 199.65 | 1 | 96.4% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 1.85 | 11 | 116.1% | -0.00 | 0.0000 | -0.001 | ||
| 186.15 | 189.65 | 93.5% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 56 | 111.3% | -0.00 | 0.0000 | -0.001 | |||
| 176.05 | 179.55 | 5 | 81.0% | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0300 | 192 | 65.0% | -0.00 | 0.0000 | -0.002 | ||
| 166.15 | 169.60 | 5 | 78.0% | 1.00 | 0.0000 | 0.000 | 240 | 0.0100 | 0.0200 | 170 | 59.0% | -0.00 | 0.0000 | -0.002 | ||
| 161.35 | 164.60 | 9 | 78.7% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 33 | 94.2% | -0.00 | 0.0000 | -0.003 | ||
| 156.30 | 159.60 | 11 | 74.4% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0400 | 211 | 56.1% | -0.00 | 0.0000 | -0.003 | ||
| 151.20 | 154.75 | 4 | 72.1% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.16 | 166 | 87.8% | -0.00 | 0.0001 | -0.004 | ||
| 146.20 | 149.65 | 66.9% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 2.17 | 294 | 84.7% | -0.00 | 0.0001 | -0.004 | |||
| 141.20 | 144.70 | 10 | 64.8% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 1.81 | 259 | 79.1% | -0.00 | 0.0001 | -0.005 | ||
| 136.25 | 139.70 | 9 | 62.7% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 1.29 | 343 | 71.9% | -0.00 | 0.0001 | -0.006 | ||
| 131.40 | 134.75 | 1 | 62.9% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 1.43 | 519 | 70.3% | -0.00 | 0.0001 | -0.006 | ||
| 126.30 | 129.70 | 12 | 57.6% | 1.00 | 0.0001 | 0.000 | 280 | 0 | 1.09 | 1,028 | 64.6% | -0.00 | 0.0001 | -0.007 | ||
| 121.30 | 124.75 | 1 | 55.5% | 1.00 | 0.0002 | 0.000 | 285 | 0 | 0.6000 | 697 | 56.7% | -0.00 | 0.0002 | -0.008 | ||
| 116.60 | 119.75 | 40 | 56.8% | 1.00 | 0.0002 | 0.000 | 290 | 0 | 0.5800 | 920 | 54.0% | -0.00 | 0.0002 | -0.010 | ||
| 111.65 | 114.80 | 37 | 55.1% | 1.00 | 0.0002 | 0.000 | 295 | 0 | 0.5800 | 719 | 51.6% | -0.00 | 0.0003 | -0.011 | ||
| 106.50 | 109.75 | 260 | 50.0% | 0.99 | 0.0003 | 0.000 | 300 | 0.1000 | 0.1900 | 12 | 1,176 | 44.9% | -0.01 | 0.0003 | -0.013 | |
| 101.70 | 104.85 | 34 | 50.5% | 0.99 | 0.0004 | 0.000 | 305 | 0 | 0.7300 | 318 | 48.5% | -0.01 | 0.0004 | -0.014 | ||
| 96.35 | 100.05 | 40 | 46.3% | 0.99 | 0.0004 | -0.002 | 310 | 0 | 0.7500 | 442 | 46.3% | -0.01 | 0.0005 | -0.016 | ||
| 91.75 | 94.90 | 31 | 46.0% | 0.99 | 0.0005 | -0.005 | 315 | 0 | 0.7500 | 502 | 44.0% | -0.01 | 0.0006 | -0.019 | ||
| 86.75 | 89.90 | 297 | 43.4% | 0.99 | 0.0006 | -0.008 | 320 | 0.0100 | 0.2500 | 10 | 620 | 35.9% | -0.01 | 0.0007 | -0.021 | |
| 81.95 | 84.95 | 55 | 42.6% | 0.99 | 0.0008 | -0.012 | 325 | 0.1600 | 0.3000 | 2 | 420 | 36.5% | -0.01 | 0.0008 | -0.024 | |
| 76.85 | 78.40 | 2 | 364 | 0.98 | 0.0010 | -0.016 | 330 | 0.2000 | 0.3900 | 650 | 35.7% | -0.02 | 0.0010 | -0.028 | ||
| 71.35 | 75.10 | 126 | 34.0% | 0.98 | 0.0012 | -0.021 | 335 | 0.2800 | 0.8700 | 21 | 544 | 37.4% | -0.02 | 0.0013 | -0.032 | |
| 67.40 | 69.85 | 113 | 36.9% | 0.98 | 0.0015 | -0.026 | 340 | 0.3600 | 0.4900 | 21 | 994 | 33.2% | -0.03 | 0.0016 | -0.037 | |
| 62.50 | 64.80 | 1,211 | 34.5% | 0.97 | 0.0018 | -0.033 | 345 | 0.3800 | 0.6800 | 1 | 687 | 32.2% | -0.03 | 0.0019 | -0.043 | |
| 57.65 | 60.00 | 2 | 424 | 33.5% | 0.96 | 0.0023 | -0.040 | 350 | 0.4900 | 0.7100 | 1 | 1,444 | 30.6% | -0.04 | 0.0024 | -0.050 |
| 52.80 | 55.05 | 294 | 31.6% | 0.95 | 0.0029 | -0.049 | 355 | 0.6800 | 0.8400 | 30 | 899 | 29.6% | -0.05 | 0.0030 | -0.058 | |
| 48.45 | 50.60 | 8 | 644 | 32.7% | 0.94 | 0.0036 | -0.060 | 360 | 0.9400 | 0.9900 | 8 | 593 | 28.7% | -0.06 | 0.0037 | -0.067 |
| 43.65 | 45.10 | 4 | 513 | 29.1% | 0.92 | 0.0045 | -0.072 | 365 | 1.23 | 1.26 | 29 | 878 | 27.8% | -0.08 | 0.0046 | -0.079 |
| 38.55 | 40.55 | 9 | 614 | 27.2% | 0.90 | 0.0055 | -0.085 | 370 | 1.59 | 1.63 | 12 | 2,268 | 27.0% | -0.10 | 0.0056 | -0.091 |
| 34.65 | 35.05 | 7 | 732 | 25.7% | 0.87 | 0.0067 | -0.101 | 375 | 2.07 | 2.15 | 22 | 494 | 26.3% | -0.13 | 0.0068 | -0.106 |
| 30.35 | 30.65 | 10 | 1,752 | 25.4% | 0.84 | 0.0081 | -0.117 | 380 | 2.74 | 2.78 | 32 | 634 | 25.7% | -0.17 | 0.0082 | -0.121 |
| 28.30 | 28.55 | 1 | 25.1% | 0.82 | 0.0088 | -0.125 | 382.5 | 3.10 | 3.20 | 4 | 266 | 25.4% | -0.19 | 0.0089 | -0.129 | |
| 26.25 | 26.55 | 21 | 961 | 24.9% | 0.80 | 0.0096 | -0.133 | 385 | 3.50 | 3.65 | 42 | 514 | 25.0% | -0.21 | 0.0096 | -0.136 |
| 24.25 | 24.50 | 24.7% | 0.77 | 0.0103 | -0.141 | 387.5 | 4.05 | 4.15 | 2 | 2 | 24.8% | -0.23 | 0.0104 | -0.144 | ||
| 22.35 | 22.65 | 10 | 1,251 | 24.5% | 0.75 | 0.0111 | -0.148 | 390 | 4.60 | 4.75 | 10 | 489 | 24.5% | -0.26 | 0.0111 | -0.151 |
| 20.35 | 20.80 | 24.2% | 0.72 | 0.0118 | -0.155 | 392.5 | 5.25 | 5.35 | 2 | 8 | 24.3% | -0.29 | 0.0118 | -0.157 | ||
| 18.65 | 18.95 | 71 | 1,060 | 23.9% | 0.69 | 0.0124 | -0.161 | 395 | 5.95 | 6.05 | 6 | 459 | 24.0% | -0.32 | 0.0125 | -0.163 |
| 16.90 | 17.15 | 16 | 23.8% | 0.66 | 0.0130 | -0.167 | 397.5 | 6.70 | 6.85 | 2 | 7 | 23.8% | -0.35 | 0.0131 | -0.168 | |
| 15.30 | 15.55 | 37 | 1,176 | 23.5% | 0.63 | 0.0136 | -0.171 | 400 | 7.60 | 7.75 | 13 | 208 | 23.6% | -0.38 | 0.0136 | -0.172 |
| 13.80 | 14.00 | 5 | 3 | 23.3% | 0.59 | 0.0140 | -0.174 | 402.5 | 8.55 | 8.75 | 6 | 23.4% | -0.41 | 0.0141 | -0.175 | |
| 12.35 | 12.55 | 57 | 1,435 | 23.1% | 0.56 | 0.0144 | -0.175 | 405 | 9.65 | 9.80 | 8 | 168 | 23.2% | -0.45 | 0.0144 | -0.176 |
| 11.00 | 11.20 | 7 | 172 | 22.9% | 0.52 | 0.0146 | -0.176 | 407.5 | 10.70 | 11.00 | 15 | 259 | 23.1% | -0.49 | 0.0146 | -0.176 |
| 9.75 | 9.90 | 43 | 1,324 | 22.8% | 0.48 | 0.0147 | -0.174 | 410 | 12.00 | 12.15 | 32 | 50 | 22.9% | -0.52 | 0.0147 | -0.175 |
| 8.60 | 8.75 | 20 | 5 | 22.6% | 0.45 | 0.0147 | -0.172 | 412.5 | 13.35 | 13.50 | 13 | 22.7% | -0.56 | 0.0147 | -0.172 | |
| 7.50 | 7.70 | 26 | 474 | 22.5% | 0.41 | 0.0145 | -0.168 | 415 | 14.80 | 15.00 | 4 | 17 | 22.7% | -0.60 | 0.0145 | -0.167 |
| 6.55 | 6.75 | 6 | 22.4% | 0.38 | 0.0142 | -0.163 | 417.5 | 16.20 | 16.55 | 6 | 22.4% | -0.63 | 0.0142 | -0.162 | ||
| 5.70 | 5.85 | 114 | 2,907 | 22.3% | 0.34 | 0.0138 | -0.156 | 420 | 17.90 | 18.20 | 1 | 6 | 22.3% | -0.67 | 0.0138 | -0.155 |
| 4.90 | 5.05 | 4 | 3 | 22.2% | 0.31 | 0.0133 | -0.149 | 422.5 | 19.60 | 19.90 | 22.4% | -0.70 | 0.0133 | -0.147 | ||
| 4.20 | 4.35 | 38 | 862 | 22.1% | 0.28 | 0.0127 | -0.141 | 425 | 21.35 | 21.80 | 22.2% | -0.73 | 0.0127 | -0.138 | ||
| 3.55 | 3.75 | 22.0% | 0.25 | 0.0120 | -0.132 | 427.5 | 23.20 | 23.75 | 22.2% | -0.76 | 0.0120 | -0.129 | ||||
| 3.00 | 3.15 | 347 | 506 | 22.0% | 0.22 | 0.0112 | -0.122 | 430 | 25.25 | 25.70 | 15 | 22.0% | -0.79 | 0.0112 | -0.119 | |
| 2.17 | 2.23 | 28 | 165 | 21.9% | 0.17 | 0.0096 | -0.103 | 435 | 29.30 | 29.85 | 22.0% | -0.84 | 0.0096 | -0.100 | ||
| 1.53 | 1.58 | 13 | 290 | 21.9% | 0.13 | 0.0079 | -0.085 | 440 | 33.85 | 34.15 | 22.2% | -0.88 | 0.0081 | -0.082 | ||
| 1.06 | 1.09 | 6 | 157 | 21.9% | 0.09 | 0.0064 | -0.068 | 445 | 36.60 | 39.80 | 20.5% | -0.92 | 0.0069 | -0.068 | ||
| 0.7300 | 0.7500 | 35 | 475 | 21.9% | 0.07 | 0.0050 | -0.054 | 450 | 41.25 | 44.45 | -0.95 | 0.0061 | -0.060 | |||
| 0.2700 | 0.5600 | 15 | 25 | 21.2% | 0.05 | 0.0039 | -0.042 | 455 | 46.15 | 49.70 | 21.6% | -0.97 | 0.0052 | -0.053 | ||
| 0.1900 | 0.6500 | 414 | 23.0% | 0.04 | 0.0030 | -0.032 | 460 | 51.05 | 54.10 | -0.99 | 0.0036 | -0.047 | ||||
| 0.1600 | 0.3800 | 12 | 26 | 22.8% | 0.03 | 0.0023 | -0.025 | 465 | 56.00 | 59.20 | -1.00 | 0.0015 | -0.045 | |||
| 0.0400 | 0.3700 | 33 | 62 | 23.4% | 0.02 | 0.0017 | -0.020 | 470 | 60.95 | 64.35 | -1.00 | 0.0004 | -0.044 | |||
| 0.0400 | 0.2900 | 10 | 1 | 24.1% | 0.01 | 0.0013 | -0.016 | 475 | 66.20 | 69.00 | -1.00 | 0.0000 | -0.044 | |||
| 0 | 0.7500 | 45 | 28.8% | 0.01 | 0.0011 | -0.013 | 480 | 70.95 | 74.45 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.7400 | 4 | 31.7% | 0.01 | 0.0007 | -0.010 | 490 | 80.95 | 84.55 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.7100 | 50 | 34.4% | 0.01 | 0.0005 | -0.008 | 500 | 90.95 | 94.35 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 1.10 | 3 | 5 | 39.8% | 0.00 | 0.0004 | -0.007 | 510 | 100.95 | 104.35 | -1.00 | 0.0000 | -0.044 | |||
| 0 | 1.15 | 12 | 42.9% | 0.00 | 0.0003 | -0.006 | 520 | 110.95 | 114.50 | -1.00 | 0.0000 | -0.044 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts