V 옵션 체인 Visa Inc.
Cboe delayed options data · 기준일 00:46 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±8.6% (368.12–437.72) · ATM IV 21.9% · P/C 미결제약정 1.15
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 193.25 | 196.10 | 12 | 63.7% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.7500 | 161 | 60.3% | -0.00 | 0.0001 | -0.003 | ||
| 183.35 | 186.40 | 1 | 49 | 62.9% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.6300 | 139 | 55.1% | -0.00 | 0.0001 | -0.004 | |
| 173.45 | 176.80 | 68 | 59.5% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 0.2500 | 843 | 46.0% | -0.00 | 0.0001 | -0.005 | ||
| 163.60 | 166.35 | 71 | 52.4% | 0.99 | 0.0001 | 0.000 | 240 | 0 | 0.1600 | 1 | 1,141 | 40.8% | -0.00 | 0.0001 | -0.006 | |
| 153.75 | 157.00 | 57 | 52.7% | 0.99 | 0.0002 | 0.000 | 250 | 0.1000 | 0.2000 | 2,710 | 40.6% | -0.01 | 0.0002 | -0.007 | ||
| 143.90 | 145.55 | 15 | 85 | 35.9% | 0.99 | 0.0003 | 0.000 | 260 | 0.0300 | 0.3500 | 1 | 5,389 | 38.7% | -0.01 | 0.0003 | -0.009 |
| 134.05 | 135.70 | 99 | 196 | 35.6% | 0.99 | 0.0004 | 0.000 | 270 | 0.1500 | 0.3200 | 1 | 3,715 | 36.7% | -0.01 | 0.0004 | -0.011 |
| 124.20 | 125.95 | 180 | 32.4% | 0.99 | 0.0005 | 0.000 | 280 | 0.0400 | 0.4100 | 7 | 2,994 | 35.5% | -0.01 | 0.0005 | -0.013 | |
| 114.45 | 116.15 | 179 | 32.8% | 0.98 | 0.0006 | 0.000 | 290 | 0.1400 | 0.6100 | 10 | 2,514 | 33.0% | -0.02 | 0.0006 | -0.016 | |
| 104.70 | 107.80 | 794 | 31.4% | 0.97 | 0.0009 | -0.001 | 300 | 0.4700 | 0.7600 | 19 | 4,164 | 32.6% | -0.02 | 0.0009 | -0.020 | |
| 99.90 | 101.55 | 125 | 30.3% | 0.97 | 0.0010 | -0.004 | 305 | 0.5500 | 0.9700 | 4 | 708 | 32.2% | -0.03 | 0.0010 | -0.022 | |
| 95.00 | 96.75 | 663 | 30.0% | 0.97 | 0.0012 | -0.007 | 310 | 0.7000 | 0.9100 | 1,057 | 31.0% | -0.03 | 0.0012 | -0.024 | ||
| 90.40 | 91.90 | 88 | 30.2% | 0.96 | 0.0014 | -0.011 | 315 | 0.6300 | 1.00 | 3 | 1,241 | 29.5% | -0.04 | 0.0014 | -0.027 | |
| 85.45 | 87.10 | 1,383 | 29.0% | 0.96 | 0.0016 | -0.014 | 320 | 0.7600 | 1.35 | 3 | 6,184 | 29.4% | -0.04 | 0.0016 | -0.030 | |
| 80.65 | 82.30 | 1,445 | 28.1% | 0.95 | 0.0018 | -0.018 | 325 | 0.9200 | 1.70 | 5 | 1,482 | 29.1% | -0.05 | 0.0018 | -0.033 | |
| 75.90 | 78.40 | 891 | 27.6% | 0.94 | 0.0021 | -0.023 | 330 | 1.05 | 2.00 | 2 | 1,200 | 28.4% | -0.06 | 0.0021 | -0.036 | |
| 71.20 | 72.80 | 6 | 412 | 26.9% | 0.93 | 0.0024 | -0.027 | 335 | 1.31 | 2.23 | 1,315 | 27.7% | -0.07 | 0.0024 | -0.040 | |
| 66.50 | 68.15 | 803 | 26.3% | 0.92 | 0.0028 | -0.032 | 340 | 1.72 | 2.26 | 18 | 873 | 26.8% | -0.08 | 0.0028 | -0.044 | |
| 62.55 | 64.60 | 939 | 28.4% | 0.91 | 0.0032 | -0.037 | 345 | 1.93 | 2.54 | 5 | 652 | 25.9% | -0.09 | 0.0032 | -0.049 | |
| 58.00 | 60.25 | 9 | 2,209 | 27.8% | 0.89 | 0.0036 | -0.043 | 350 | 2.45 | 2.95 | 6 | 2,712 | 25.5% | -0.11 | 0.0037 | -0.053 |
| 53.55 | 55.55 | 4 | 442 | 26.8% | 0.87 | 0.0041 | -0.049 | 355 | 3.00 | 3.50 | 46 | 638 | 25.1% | -0.13 | 0.0042 | -0.059 |
| 49.25 | 51.10 | 7 | 8,463 | 26.1% | 0.85 | 0.0047 | -0.055 | 360 | 3.60 | 4.00 | 66 | 9,327 | 24.5% | -0.15 | 0.0048 | -0.064 |
| 45.15 | 46.75 | 13 | 799 | 25.5% | 0.83 | 0.0053 | -0.061 | 365 | 4.40 | 4.70 | 169 | 997 | 24.1% | -0.17 | 0.0054 | -0.070 |
| 40.90 | 42.80 | 84 | 2,358 | 25.0% | 0.80 | 0.0059 | -0.067 | 370 | 5.10 | 5.80 | 17 | 693 | 23.8% | -0.20 | 0.0060 | -0.075 |
| 36.95 | 38.90 | 70 | 2,688 | 24.6% | 0.77 | 0.0065 | -0.073 | 375 | 5.25 | 6.80 | 27 | 604 | 22.6% | -0.23 | 0.0066 | -0.080 |
| 33.10 | 35.05 | 11 | 1,149 | 24.0% | 0.74 | 0.0071 | -0.078 | 380 | 7.30 | 8.25 | 20 | 1,487 | 23.2% | -0.27 | 0.0073 | -0.085 |
| 29.45 | 31.25 | 592 | 23.4% | 0.70 | 0.0076 | -0.083 | 385 | 8.20 | 10.25 | 103 | 127 | 23.0% | -0.30 | 0.0079 | -0.090 | |
| 26.05 | 27.90 | 69 | 3,489 | 23.1% | 0.66 | 0.0082 | -0.087 | 390 | 10.00 | 11.20 | 9 | 346 | 22.4% | -0.34 | 0.0085 | -0.094 |
| 22.80 | 24.55 | 15 | 391 | 22.7% | 0.62 | 0.0086 | -0.091 | 395 | 11.65 | 13.05 | 67 | 75 | 22.0% | -0.39 | 0.0090 | -0.097 |
| 19.85 | 21.50 | 12 | 11.9K | 22.3% | 0.58 | 0.0090 | -0.093 | 400 | 13.65 | 14.80 | 59 | 5,065 | 21.5% | -0.43 | 0.0094 | -0.099 |
| 16.80 | 18.70 | 56 | 472 | 21.8% | 0.53 | 0.0092 | -0.094 | 405 | 16.50 | 17.60 | 68 | 55 | 22.0% | -0.48 | 0.0097 | -0.099 |
| 14.75 | 16.00 | 32 | 1,767 | 21.7% | 0.49 | 0.0093 | -0.094 | 410 | 18.25 | 20.10 | 381 | 24 | 21.2% | -0.53 | 0.0099 | -0.099 |
| 12.45 | 13.85 | 9 | 1,087 | 21.5% | 0.44 | 0.0093 | -0.092 | 415 | 21.10 | 22.75 | 2 | 16 | 20.9% | -0.58 | 0.0099 | -0.097 |
| 10.60 | 11.45 | 17 | 1,195 | 21.2% | 0.39 | 0.0092 | -0.089 | 420 | 24.15 | 26.45 | 40 | 33 | 21.1% | -0.63 | 0.0098 | -0.093 |
| 8.75 | 9.75 | 11 | 1,108 | 21.0% | 0.35 | 0.0089 | -0.085 | 425 | 27.35 | 29.50 | 20.7% | -0.68 | 0.0096 | -0.088 | ||
| 7.35 | 8.15 | 7 | 1,126 | 21.0% | 0.31 | 0.0085 | -0.080 | 430 | 30.85 | 33.05 | 20.5% | -0.72 | 0.0092 | -0.083 | ||
| 5.85 | 6.90 | 4 | 178 | 20.8% | 0.27 | 0.0080 | -0.075 | 435 | 34.70 | 36.85 | 20.4% | -0.77 | 0.0086 | -0.075 | ||
| 4.65 | 5.50 | 6 | 329 | 20.4% | 0.23 | 0.0075 | -0.069 | 440 | 38.65 | 40.95 | 5 | 20.3% | -0.81 | 0.0080 | -0.067 | |
| 3.95 | 4.50 | 87 | 145 | 20.5% | 0.20 | 0.0068 | -0.062 | 445 | 42.55 | 45.45 | 20.2% | -0.84 | 0.0072 | -0.059 | ||
| 2.99 | 3.70 | 30 | 845 | 20.3% | 0.17 | 0.0062 | -0.056 | 450 | 47.05 | 49.45 | 19.9% | -0.87 | 0.0065 | -0.050 | ||
| 2.54 | 2.91 | 6 | 92 | 20.4% | 0.14 | 0.0055 | -0.049 | 455 | 51.75 | 53.70 | 19.7% | -0.90 | 0.0059 | -0.042 | ||
| 1.92 | 2.35 | 36 | 218 | 20.2% | 0.12 | 0.0048 | -0.043 | 460 | 56.05 | 58.90 | 20.0% | -0.93 | 0.0055 | -0.039 | ||
| 1.57 | 1.92 | 6 | 93 | 20.3% | 0.10 | 0.0042 | -0.037 | 465 | 61.00 | 63.70 | 20.6% | -0.96 | 0.0058 | -0.037 | ||
| 1.03 | 1.54 | 9 | 110 | 20.0% | 0.08 | 0.0037 | -0.032 | 470 | 65.25 | 68.40 | 1 | -0.98 | 0.0052 | -0.034 | ||
| 0.9800 | 1.24 | 11 | 140 | 20.4% | 0.06 | 0.0031 | -0.028 | 475 | 70.00 | 73.60 | 6 | -0.99 | 0.0021 | -0.059 | ||
| 0.5600 | 1.14 | 26 | 146 | 20.3% | 0.05 | 0.0027 | -0.024 | 480 | 74.90 | 78.85 | -1.00 | 0.0001 | -0.063 | |||
| 0.4700 | 0.8200 | 2 | 47 | 20.2% | 0.04 | 0.0023 | -0.020 | 485 | 80.25 | 83.55 | -1.00 | 0.0000 | -0.063 | |||
| 0.4000 | 0.6500 | 3 | 109 | 20.4% | 0.04 | 0.0019 | -0.018 | 490 | 85.30 | 88.50 | -1.00 | 0.0000 | -0.063 | |||
| 0.3300 | 0.5200 | 1 | 26 | 20.6% | 0.03 | 0.0016 | -0.015 | 495 | 90.15 | 93.50 | -1.00 | 0.0000 | -0.063 | |||
| 0.3000 | 0.5000 | 12 | 222 | 21.2% | 0.02 | 0.0014 | -0.013 | 500 | 95.30 | 98.50 | -1.00 | 0.0000 | -0.063 | |||
| 0.2000 | 0.4100 | 2 | 24 | 21.2% | 0.02 | 0.0012 | -0.011 | 505 | 100.15 | 103.60 | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.3300 | 9 | 28 | 20.2% | 0.02 | 0.0010 | -0.010 | 510 | 105.15 | 108.45 | -1.00 | 0.0000 | -0.063 | |||
| 0.0100 | 0.2700 | 12 | 55 | 20.5% | 0.01 | 0.0009 | -0.009 | 515 | 110.15 | 113.50 | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.4100 | 1 | 125 | 22.3% | 0.01 | 0.0008 | -0.008 | 520 | 115.30 | 118.50 | -1.00 | 0.0000 | -0.063 | |||
| 0 | 0.6200 | 52 | 24.4% | 0.01 | 0.0007 | -0.007 | 525 | 120.25 | 123.45 | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 0.4000 | 36 | 23.7% | 0.01 | 0.0006 | -0.006 | 530 | 125.15 | 128.60 | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 0.5800 | 20 | 25.6% | 0.01 | 0.0005 | -0.006 | 535 | 130.15 | 133.60 | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 0.5600 | 152 | 26.2% | 0.01 | 0.0005 | -0.005 | 540 | 135.15 | 138.55 | -1.00 | 0.0000 | -0.063 | ||||
| 0 | 0.3500 | 233 | 25.4% | 0.01 | 0.0004 | -0.005 | 545 | 140.15 | 143.50 | -1.00 | 0.0000 | -0.063 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.