V option chain Visa Inc.
Cboe delayed options data · के अनुसार 03:44 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±7.1% (374.14–431.69) · ATM IV 21.9% · P/C ओपन इंटरेस्ट 0.70
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 197.40 | 200.50 | 75.1% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 41 | 87.8% | -0.00 | 0.0000 | -0.002 | |||
| 192.40 | 195.60 | 28 | 78.0% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 1.65 | 54 | 81.5% | -0.00 | 0.0000 | -0.002 | ||
| 187.45 | 190.55 | 7 | 75.0% | 1.00 | 0.0000 | 0.000 | 215 | 0.0100 | 0.0700 | 13 | 89 | 54.8% | -0.00 | 0.0000 | -0.003 | |
| 182.50 | 185.60 | 7 | 70.4% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 1.82 | 24 | 77.5% | -0.00 | 0.0000 | -0.003 | ||
| 177.55 | 180.80 | 1 | 68.8% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 0.0900 | 57 | 51.7% | -0.00 | 0.0001 | -0.003 | ||
| 172.55 | 175.85 | 8 | 65.8% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.8200 | 155 | 64.3% | -0.00 | 0.0001 | -0.004 | ||
| 167.60 | 170.90 | 3 | 67.1% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 1.63 | 380 | 68.8% | -0.00 | 0.0001 | -0.004 | ||
| 162.65 | 165.75 | 10 | 59.9% | 1.00 | 0.0001 | 0.000 | 240 | 0.0100 | 0.0800 | 7 | 265 | 46.4% | -0.00 | 0.0001 | -0.004 | |
| 157.70 | 160.80 | 19 | 61.4% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 0.9000 | 1 | 54 | 58.5% | -0.00 | 0.0001 | -0.005 | |
| 152.75 | 155.85 | 147 | 58.6% | 1.00 | 0.0001 | 0.000 | 250 | 0.0100 | 0.1400 | 6 | 423 | 45.3% | -0.00 | 0.0001 | -0.005 | |
| 147.80 | 150.90 | 19 | 57.4% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.6400 | 161 | 51.8% | -0.00 | 0.0001 | -0.006 | ||
| 142.90 | 146.20 | 107 | 57.3% | 0.99 | 0.0002 | 0.000 | 260 | 0.0200 | 0.1300 | 200 | 41.9% | -0.00 | 0.0002 | -0.007 | ||
| 137.90 | 141.00 | 67 | 52.1% | 0.99 | 0.0002 | 0.000 | 265 | 0 | 0.2700 | 179 | 42.9% | -0.00 | 0.0002 | -0.007 | ||
| 132.95 | 136.05 | 56 | 49.1% | 0.99 | 0.0002 | 0.000 | 270 | 0 | 0.2800 | 317 | 41.4% | -0.01 | 0.0002 | -0.008 | ||
| 128.00 | 131.10 | 48 | 47.3% | 0.99 | 0.0003 | 0.000 | 275 | 0 | 0.3000 | 625 | 40.0% | -0.01 | 0.0003 | -0.009 | ||
| 123.05 | 126.15 | 185 | 46.8% | 0.99 | 0.0003 | 0.000 | 280 | 0.0300 | 0.3100 | 862 | 38.9% | -0.01 | 0.0003 | -0.010 | ||
| 118.10 | 121.35 | 65 | 46.7% | 0.99 | 0.0004 | 0.000 | 285 | 0.0100 | 0.2500 | 4 | 636 | 37.7% | -0.01 | 0.0004 | -0.011 | |
| 113.15 | 116.45 | 56 | 44.0% | 0.99 | 0.0004 | 0.000 | 290 | 0.0500 | 0.2500 | 14 | 582 | 35.0% | -0.01 | 0.0004 | -0.013 | |
| 108.25 | 111.35 | 17 | 42.7% | 0.99 | 0.0005 | -0.000 | 295 | 0 | 0.4400 | 574 | 35.1% | -0.01 | 0.0005 | -0.014 | ||
| 103.35 | 106.50 | 200 | 41.5% | 0.99 | 0.0006 | -0.003 | 300 | 0.1600 | 0.3800 | 8 | 1,994 | 34.4% | -0.01 | 0.0006 | -0.016 | |
| 98.45 | 101.50 | 304 | 39.7% | 0.98 | 0.0007 | -0.005 | 305 | 0.1200 | 0.5600 | 461 | 33.9% | -0.02 | 0.0007 | -0.018 | ||
| 93.50 | 96.00 | 306 | 34.6% | 0.98 | 0.0009 | -0.008 | 310 | 0.2000 | 0.5500 | 547 | 32.7% | -0.02 | 0.0009 | -0.020 | ||
| 89.25 | 91.15 | 168 | 36.9% | 0.98 | 0.0010 | -0.011 | 315 | 0.2700 | 0.6600 | 12 | 363 | 32.0% | -0.02 | 0.0010 | -0.023 | |
| 84.30 | 86.10 | 6 | 635 | 34.7% | 0.97 | 0.0012 | -0.015 | 320 | 0.4100 | 0.7600 | 1,315 | 31.5% | -0.03 | 0.0012 | -0.026 | |
| 79.60 | 81.40 | 1,200 | 34.5% | 0.97 | 0.0015 | -0.019 | 325 | 0.3400 | 0.8800 | 4 | 1,589 | 30.0% | -0.03 | 0.0015 | -0.029 | |
| 74.60 | 76.55 | 463 | 32.7% | 0.96 | 0.0018 | -0.024 | 330 | 0.7000 | 1.00 | 1 | 614 | 30.0% | -0.04 | 0.0018 | -0.033 | |
| 69.90 | 71.35 | 1 | 152 | 30.9% | 0.95 | 0.0021 | -0.029 | 335 | 0.5700 | 1.03 | 7 | 844 | 27.9% | -0.05 | 0.0021 | -0.038 |
| 65.20 | 66.90 | 526 | 30.8% | 0.94 | 0.0025 | -0.034 | 340 | 1.06 | 1.38 | 97 | 682 | 28.5% | -0.06 | 0.0025 | -0.043 | |
| 60.45 | 62.45 | 587 | 30.2% | 0.93 | 0.0029 | -0.041 | 345 | 1.21 | 1.61 | 1 | 910 | 27.5% | -0.07 | 0.0030 | -0.049 | |
| 55.80 | 57.80 | 2 | 1,116 | 29.3% | 0.92 | 0.0035 | -0.047 | 350 | 1.46 | 1.86 | 1 | 787 | 26.6% | -0.08 | 0.0035 | -0.055 |
| 51.20 | 52.95 | 1 | 842 | 27.9% | 0.90 | 0.0041 | -0.055 | 355 | 1.77 | 2.28 | 5 | 946 | 26.0% | -0.10 | 0.0041 | -0.062 |
| 46.65 | 48.40 | 493 | 27.0% | 0.88 | 0.0048 | -0.063 | 360 | 2.33 | 2.65 | 5 | 752 | 25.4% | -0.12 | 0.0048 | -0.069 | |
| 42.65 | 44.05 | 9 | 528 | 26.7% | 0.86 | 0.0055 | -0.071 | 365 | 2.89 | 3.20 | 13 | 1,521 | 24.8% | -0.14 | 0.0056 | -0.077 |
| 38.00 | 40.00 | 1 | 1,249 | 25.9% | 0.83 | 0.0063 | -0.080 | 370 | 3.60 | 3.95 | 18 | 1,052 | 24.4% | -0.17 | 0.0064 | -0.085 |
| 33.60 | 35.55 | 587 | 24.7% | 0.80 | 0.0072 | -0.088 | 375 | 4.50 | 4.85 | 43 | 399 | 24.0% | -0.21 | 0.0073 | -0.093 | |
| 29.80 | 31.45 | 21 | 3,706 | 24.1% | 0.76 | 0.0080 | -0.096 | 380 | 5.25 | 6.40 | 123 | 350 | 23.8% | -0.24 | 0.0082 | -0.101 |
| 26.15 | 27.85 | 123 | 615 | 23.9% | 0.72 | 0.0088 | -0.103 | 385 | 6.55 | 7.30 | 3 | 78 | 23.1% | -0.29 | 0.0091 | -0.108 |
| 22.90 | 24.35 | 6 | 985 | 23.7% | 0.67 | 0.0096 | -0.109 | 390 | 8.00 | 8.65 | 9 | 279 | 22.6% | -0.33 | 0.0099 | -0.114 |
| 19.35 | 20.85 | 6 | 1,283 | 22.9% | 0.62 | 0.0103 | -0.114 | 395 | 9.55 | 10.40 | 17 | 107 | 22.1% | -0.38 | 0.0106 | -0.118 |
| 16.45 | 17.75 | 16 | 1,582 | 22.5% | 0.57 | 0.0108 | -0.116 | 400 | 11.30 | 12.45 | 186 | 253 | 21.6% | -0.44 | 0.0111 | -0.121 |
| 13.75 | 15.00 | 189 | 758 | 22.2% | 0.52 | 0.0111 | -0.117 | 405 | 13.80 | 15.00 | 117 | 47 | 21.6% | -0.49 | 0.0115 | -0.121 |
| 11.50 | 12.55 | 18 | 4,938 | 22.0% | 0.46 | 0.0112 | -0.115 | 410 | 16.30 | 17.70 | 5 | 15 | 21.4% | -0.55 | 0.0117 | -0.119 |
| 8.90 | 10.35 | 7 | 396 | 21.4% | 0.41 | 0.0111 | -0.111 | 415 | 18.95 | 21.05 | 2 | 3 | 21.3% | -0.61 | 0.0116 | -0.114 |
| 7.20 | 8.70 | 16 | 962 | 21.4% | 0.35 | 0.0108 | -0.105 | 420 | 22.35 | 24.20 | 1 | 21.2% | -0.67 | 0.0112 | -0.107 | |
| 5.85 | 6.95 | 47 | 240 | 21.3% | 0.30 | 0.0102 | -0.097 | 425 | 25.75 | 27.70 | 20.9% | -0.72 | 0.0106 | -0.099 | ||
| 4.55 | 5.25 | 28 | 542 | 20.8% | 0.25 | 0.0094 | -0.088 | 430 | 29.40 | 32.00 | 21.2% | -0.77 | 0.0098 | -0.088 | ||
| 3.40 | 4.15 | 3 | 201 | 20.6% | 0.21 | 0.0085 | -0.079 | 435 | 33.45 | 35.95 | 21.1% | -0.82 | 0.0088 | -0.077 | ||
| 2.60 | 3.30 | 49 | 210 | 20.6% | 0.17 | 0.0075 | -0.069 | 440 | 37.60 | 40.15 | 21.0% | -0.86 | 0.0077 | -0.066 | ||
| 1.50 | 2.49 | 2 | 113 | 19.8% | 0.14 | 0.0066 | -0.060 | 445 | 41.90 | 43.95 | 19.8% | -0.89 | 0.0068 | -0.056 | ||
| 1.48 | 1.93 | 3 | 485 | 20.5% | 0.11 | 0.0056 | -0.051 | 450 | 46.60 | 49.15 | 21.2% | -0.92 | 0.0060 | -0.049 | ||
| 1.05 | 1.49 | 124 | 20.4% | 0.09 | 0.0048 | -0.044 | 455 | 51.35 | 53.80 | 21.5% | -0.94 | 0.0056 | -0.044 | |||
| 0.8300 | 1.20 | 1 | 125 | 20.8% | 0.07 | 0.0040 | -0.037 | 460 | 56.15 | 58.65 | 22.0% | -0.96 | 0.0055 | -0.044 | ||
| 0.6400 | 0.9500 | 2 | 81 | 21.0% | 0.06 | 0.0033 | -0.032 | 465 | 60.15 | 63.50 | -0.98 | 0.0052 | -0.040 | |||
| 0.3000 | 0.9700 | 115 | 21.3% | 0.05 | 0.0028 | -0.027 | 470 | 64.90 | 68.60 | -0.99 | 0.0019 | -0.045 | ||||
| 0.1900 | 0.8300 | 2 | 35 | 21.6% | 0.04 | 0.0023 | -0.023 | 475 | 70.15 | 73.60 | -1.00 | 0.0000 | -0.045 | |||
| 0.2300 | 0.6000 | 9 | 95 | 22.0% | 0.03 | 0.0019 | -0.019 | 480 | 75.15 | 78.45 | -1.00 | 0.0000 | -0.045 | |||
| 0 | 0.4400 | 14 | 118 | 20.9% | 0.02 | 0.0016 | -0.017 | 485 | 80.15 | 83.45 | -1.00 | 0.0000 | -0.045 | |||
| 0 | 0.5700 | 92 | 98 | 22.8% | 0.02 | 0.0013 | -0.015 | 490 | 85.15 | 88.45 | -1.00 | 0.0000 | -0.045 | |||
| 0.1000 | 0.2400 | 4 | 42 | 22.1% | 0.02 | 0.0011 | -0.013 | 495 | 90.15 | 93.45 | -1.00 | 0.0000 | -0.045 | |||
| 0 | 0.4000 | 155 | 23.6% | 0.01 | 0.0010 | -0.011 | 500 | 95.30 | 98.60 | 29.4% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 0.7700 | 41 | 26.9% | 0.01 | 0.0008 | -0.010 | 505 | 100.00 | 103.60 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 1.30 | 17 | 30.4% | 0.01 | 0.0007 | -0.009 | 510 | 105.00 | 108.60 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.9300 | 11 | 29.7% | 0.01 | 0.0006 | -0.008 | 515 | 110.00 | 113.20 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.7200 | 3,185 | 29.6% | 0.01 | 0.0006 | -0.008 | 520 | 115.00 | 118.60 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.3100 | 12 | 27.2% | 0.01 | 0.0005 | -0.007 | 525 | 120.00 | 123.60 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.3000 | 34 | 28.0% | 0.01 | 0.0005 | -0.007 | 530 | 125.00 | 128.60 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.2900 | 10 | 28.7% | 0.01 | 0.0004 | -0.006 | 535 | 130.00 | 133.60 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.2800 | 248 | 29.4% | 0.01 | 0.0004 | -0.006 | 540 | 135.00 | 138.40 | -1.00 | 0.0000 | -0.045 | ||||
| 0 | 0.2700 | 109 | 30.1% | 0.01 | 0.0004 | -0.006 | 545 | 140.00 | 143.20 | -1.00 | 0.0000 | -0.045 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Dec 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs