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 ±6.2% (375.65–425.11) · ATM IV 22.6% · P/C open interest 0.65
| 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 | |
| 196.50 | 200.20 | 83.0% | 1.00 | 0.0000 | -0.001 | 205 | 0 | 2.14 | 104.7% | -0.00 | 0.0000 | -0.001 | ||||
| 191.50 | 195.20 | 79.4% | 1.00 | 0.0000 | -0.001 | 210 | 0 | 2.15 | 101.5% | -0.00 | 0.0000 | -0.001 | ||||
| 186.55 | 190.15 | 75.8% | 1.00 | 0.0000 | -0.001 | 215 | 0 | 2.15 | 98.2% | -0.00 | 0.0000 | -0.001 | ||||
| 181.55 | 185.15 | 72.2% | 1.00 | 0.0000 | -0.001 | 220 | 0 | 2.15 | 95.0% | -0.00 | 0.0000 | -0.002 | ||||
| 176.55 | 180.25 | 71.7% | 1.00 | 0.0000 | -0.001 | 225 | 0 | 2.16 | 92.0% | -0.00 | 0.0000 | -0.002 | ||||
| 171.60 | 175.20 | 68.4% | 1.00 | 0.0000 | -0.002 | 230 | 0 | 2.16 | 88.9% | -0.00 | 0.0000 | -0.002 | ||||
| 166.60 | 170.25 | 66.5% | 1.00 | 0.0000 | -0.002 | 235 | 0 | 2.16 | 86.0% | -0.00 | 0.0000 | -0.003 | ||||
| 161.65 | 165.40 | 67.7% | 1.00 | 0.0000 | -0.002 | 240 | 0 | 2.17 | 83.1% | -0.00 | 0.0000 | -0.003 | ||||
| 156.65 | 160.25 | 61.4% | 1.00 | 0.0000 | -0.003 | 245 | 0 | 2.17 | 80.2% | -0.00 | 0.0001 | -0.004 | ||||
| 151.65 | 155.25 | 58.4% | 1.00 | 0.0001 | -0.003 | 250 | 0 | 2.18 | 77.4% | -0.00 | 0.0001 | -0.004 | ||||
| 146.70 | 150.30 | 57.8% | 1.00 | 0.0001 | -0.004 | 255 | 0 | 2.18 | 74.7% | -0.00 | 0.0001 | -0.005 | ||||
| 141.70 | 145.30 | 54.9% | 1.00 | 0.0001 | -0.004 | 260 | 0 | 2.19 | 72.0% | -0.00 | 0.0001 | -0.005 | ||||
| 136.75 | 140.40 | 54.9% | 1.00 | 0.0001 | -0.005 | 265 | 0 | 2.20 | 69.3% | -0.00 | 0.0001 | -0.006 | ||||
| 131.75 | 135.35 | 51.3% | 1.00 | 0.0001 | -0.006 | 270 | 0 | 2.20 | 66.7% | -0.00 | 0.0002 | -0.007 | ||||
| 126.80 | 130.55 | 52.5% | 1.00 | 0.0002 | -0.007 | 275 | 0 | 2.21 | 64.1% | -0.00 | 0.0002 | -0.008 | ||||
| 121.80 | 125.50 | 49.9% | 1.00 | 0.0002 | -0.008 | 280 | 0 | 1.94 | 60.1% | -0.00 | 0.0002 | -0.009 | ||||
| 116.85 | 120.50 | 47.3% | 0.99 | 0.0002 | -0.009 | 285 | 0 | 2.00 | 58.0% | -0.01 | 0.0003 | -0.010 | ||||
| 111.85 | 115.45 | 44.1% | 0.99 | 0.0003 | -0.011 | 290 | 0 | 1.55 | 53.0% | -0.01 | 0.0003 | -0.011 | ||||
| 106.90 | 110.50 | 43.0% | 0.99 | 0.0004 | -0.012 | 295 | 0 | 2.25 | 54.3% | -0.01 | 0.0004 | -0.013 | ||||
| 101.90 | 105.75 | 43.1% | 0.99 | 0.0004 | -0.014 | 300 | 0 | 2.26 | 51.9% | -0.01 | 0.0005 | -0.015 | ||||
| 96.95 | 100.55 | 39.3% | 0.99 | 0.0006 | -0.016 | 305 | 0 | 0.8300 | 41.5% | -0.01 | 0.0006 | -0.017 | ||||
| 92.00 | 95.60 | 37.9% | 0.99 | 0.0007 | -0.018 | 310 | 0 | 0.8800 | 39.8% | -0.01 | 0.0007 | -0.019 | ||||
| 87.00 | 90.65 | 4 | 36.1% | 0.98 | 0.0008 | -0.021 | 315 | 0 | 0.6700 | 36.1% | -0.02 | 0.0008 | -0.022 | |||
| 82.10 | 85.80 | 3 | 3 | 35.7% | 0.98 | 0.0010 | -0.024 | 320 | 0 | 0.7900 | 1 | 35.0% | -0.02 | 0.0010 | -0.025 | |
| 77.15 | 80.85 | 34.1% | 0.98 | 0.0012 | -0.028 | 325 | 0.0400 | 0.9500 | 34.2% | -0.02 | 0.0012 | -0.029 | ||||
| 72.25 | 75.85 | 32.4% | 0.97 | 0.0015 | -0.032 | 330 | 0 | 0.9900 | 32.2% | -0.03 | 0.0015 | -0.033 | ||||
| 67.35 | 70.95 | 6 | 31.2% | 0.97 | 0.0018 | -0.037 | 335 | 0.0600 | 0.9800 | 1 | 30.4% | -0.03 | 0.0018 | -0.038 | ||
| 62.50 | 66.10 | 30.3% | 0.96 | 0.0022 | -0.043 | 340 | 0.1800 | 1.18 | 1 | 29.9% | -0.04 | 0.0022 | -0.043 | |||
| 57.65 | 60.80 | 27.4% | 0.95 | 0.0026 | -0.049 | 345 | 0.5100 | 1.17 | 4 | 29.0% | -0.05 | 0.0027 | -0.050 | |||
| 52.85 | 56.45 | 28.2% | 0.94 | 0.0032 | -0.057 | 350 | 0.5700 | 1.39 | 2 | 4 | 27.7% | -0.06 | 0.0032 | -0.057 | ||
| 48.15 | 51.15 | 10 | 25.9% | 0.92 | 0.0039 | -0.065 | 355 | 1.00 | 1.70 | 7 | 27.5% | -0.08 | 0.0039 | -0.066 | ||
| 43.60 | 46.55 | 3 | 25.7% | 0.90 | 0.0047 | -0.075 | 360 | 1.18 | 2.34 | 17 | 27.1% | -0.10 | 0.0047 | -0.075 | ||
| 39.10 | 42.10 | 2 | 25.4% | 0.88 | 0.0056 | -0.085 | 365 | 1.65 | 2.45 | 95 | 154 | 25.8% | -0.12 | 0.0056 | -0.086 | |
| 34.70 | 37.05 | 27 | 23.8% | 0.85 | 0.0066 | -0.096 | 370 | 2.26 | 3.85 | 15 | 26.5% | -0.15 | 0.0067 | -0.097 | ||
| 30.55 | 33.05 | 1 | 24.0% | 0.82 | 0.0077 | -0.108 | 375 | 3.05 | 4.00 | 4 | 7 | 25.1% | -0.18 | 0.0078 | -0.109 | |
| 26.50 | 29.10 | 3 | 23.8% | 0.78 | 0.0088 | -0.119 | 380 | 3.80 | 5.20 | 21 | 26 | 24.7% | -0.22 | 0.0089 | -0.121 | |
| 22.70 | 25.20 | 1 | 8 | 23.3% | 0.73 | 0.0099 | -0.129 | 385 | 5.10 | 6.95 | 1 | 11 | 25.0% | -0.27 | 0.0101 | -0.131 |
| 19.05 | 21.60 | 1 | 30 | 22.9% | 0.68 | 0.0110 | -0.138 | 390 | 5.65 | 8.65 | 33 | 24.0% | -0.32 | 0.0112 | -0.140 | |
| 15.75 | 18.15 | 1 | 15 | 22.4% | 0.62 | 0.0118 | -0.144 | 395 | 7.35 | 10.05 | 3 | 7 | 23.3% | -0.38 | 0.0120 | -0.147 |
| 12.60 | 14.90 | 6 | 57 | 21.7% | 0.56 | 0.0125 | -0.148 | 400 | 9.55 | 12.40 | 7 | 26 | 23.4% | -0.44 | 0.0127 | -0.150 |
| 9.90 | 12.45 | 7 | 34 | 21.6% | 0.50 | 0.0128 | -0.147 | 405 | 12.55 | 14.35 | 25 | 15 | 23.3% | -0.51 | 0.0131 | -0.150 |
| 7.75 | 9.85 | 96 | 21.2% | 0.44 | 0.0128 | -0.143 | 410 | 14.85 | 17.25 | 22.9% | -0.57 | 0.0131 | -0.146 | |||
| 6.00 | 8.35 | 9 | 21.6% | 0.37 | 0.0125 | -0.136 | 415 | 17.40 | 20.15 | 1 | 22.1% | -0.64 | 0.0127 | -0.138 | ||
| 4.90 | 6.05 | 3 | 36 | 21.3% | 0.31 | 0.0118 | -0.126 | 420 | 21.15 | 23.45 | 1 | 22.2% | -0.70 | 0.0120 | -0.127 | |
| 3.35 | 5.35 | 93 | 141 | 21.6% | 0.26 | 0.0109 | -0.113 | 425 | 24.70 | 27.20 | 22.1% | -0.75 | 0.0110 | -0.114 | ||
| 2.15 | 4.30 | 1 | 4 | 21.4% | 0.21 | 0.0097 | -0.099 | 430 | 28.00 | 31.25 | 21.2% | -0.81 | 0.0099 | -0.101 | ||
| 1.60 | 3.20 | 4 | 21.4% | 0.16 | 0.0084 | -0.085 | 435 | 32.30 | 35.50 | 21.4% | -0.85 | 0.0088 | -0.088 | |||
| 0.2600 | 2.40 | 6 | 19.8% | 0.13 | 0.0071 | -0.071 | 440 | 36.60 | 39.90 | 21.1% | -0.89 | 0.0077 | -0.076 | |||
| 0.3300 | 3.15 | 23.2% | 0.10 | 0.0059 | -0.058 | 445 | 41.10 | 44.50 | 20.8% | -0.92 | 0.0067 | -0.067 | ||||
| 0.4000 | 1.86 | 2 | 22.5% | 0.07 | 0.0048 | -0.047 | 450 | 45.90 | 49.20 | 20.8% | -0.95 | 0.0055 | -0.057 | |||
| 0.1000 | 1.45 | 10 | 22.2% | 0.06 | 0.0038 | -0.038 | 455 | 50.85 | 54.05 | 21.4% | -0.97 | 0.0042 | -0.043 | |||
| 0.0900 | 1.06 | 2 | 22.4% | 0.04 | 0.0030 | -0.031 | 460 | 55.65 | 59.00 | 19.9% | -0.98 | 0.0029 | -0.029 | |||
| 0 | 2.34 | 27.7% | 0.03 | 0.0024 | -0.026 | 465 | 60.85 | 64.00 | 24.1% | -0.99 | 0.0018 | -0.017 | ||||
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 27, 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