V optieketen Visa Inc.
Cboe delayed options data · per 03:44 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±21.2% (317.35–488.50) · ATM IV 24.6% · P/C open interest 0.98
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 200.00 | 204.50 | 14 | 35.9% | 0.98 | 0.0003 | 0.000 | 210 | 0.3100 | 1.55 | 71 | 33.1% | -0.02 | 0.0003 | -0.008 | ||
| 191.50 | 195.00 | 66 | 35.4% | 0.97 | 0.0004 | 0.000 | 220 | 1.11 | 1.87 | 29 | 33.7% | -0.03 | 0.0004 | -0.010 | ||
| 182.50 | 185.80 | 7 | 34.4% | 0.97 | 0.0005 | 0.000 | 230 | 1.49 | 2.27 | 67 | 33.1% | -0.03 | 0.0005 | -0.011 | ||
| 173.00 | 177.00 | 4 | 33.1% | 0.96 | 0.0006 | 0.000 | 240 | 1.87 | 2.74 | 71 | 32.4% | -0.04 | 0.0006 | -0.013 | ||
| 164.00 | 167.55 | 72 | 31.6% | 0.95 | 0.0007 | 0.000 | 250 | 2.35 | 3.30 | 202 | 31.7% | -0.05 | 0.0007 | -0.015 | ||
| 155.50 | 158.90 | 30 | 31.5% | 0.95 | 0.0008 | 0.000 | 260 | 3.00 | 3.85 | 81 | 31.0% | -0.05 | 0.0008 | -0.017 | ||
| 146.50 | 150.05 | 74 | 30.5% | 0.94 | 0.0009 | -0.000 | 270 | 3.70 | 4.65 | 295 | 30.5% | -0.07 | 0.0010 | -0.019 | ||
| 138.00 | 141.45 | 17 | 30.0% | 0.92 | 0.0011 | -0.004 | 280 | 4.45 | 5.70 | 118 | 29.9% | -0.08 | 0.0011 | -0.021 | ||
| 129.50 | 132.80 | 76 | 29.2% | 0.91 | 0.0013 | -0.007 | 290 | 5.55 | 6.35 | 1 | 181 | 29.2% | -0.09 | 0.0013 | -0.024 | |
| 121.00 | 124.75 | 89 | 28.8% | 0.90 | 0.0014 | -0.011 | 300 | 6.50 | 8.00 | 309 | 28.8% | -0.11 | 0.0015 | -0.026 | ||
| 117.00 | 121.35 | 12 | 29.0% | 0.89 | 0.0016 | -0.012 | 305 | 7.25 | 8.85 | 70 | 28.7% | -0.12 | 0.0016 | -0.028 | ||
| 113.00 | 116.70 | 38 | 28.4% | 0.88 | 0.0016 | -0.014 | 310 | 8.15 | 9.40 | 113 | 28.5% | -0.13 | 0.0017 | -0.029 | ||
| 109.00 | 112.35 | 27 | 27.9% | 0.87 | 0.0018 | -0.016 | 315 | 8.85 | 10.20 | 78 | 28.2% | -0.14 | 0.0019 | -0.030 | ||
| 105.00 | 108.40 | 116 | 27.7% | 0.86 | 0.0019 | -0.018 | 320 | 9.35 | 11.30 | 159 | 28.0% | -0.15 | 0.0020 | -0.032 | ||
| 101.00 | 104.60 | 60 | 27.4% | 0.85 | 0.0020 | -0.019 | 325 | 10.40 | 12.20 | 153 | 27.8% | -0.16 | 0.0021 | -0.033 | ||
| 97.50 | 100.80 | 116 | 27.4% | 0.84 | 0.0021 | -0.021 | 330 | 11.30 | 13.20 | 145 | 27.6% | -0.17 | 0.0022 | -0.035 | ||
| 93.50 | 96.85 | 48 | 27.0% | 0.83 | 0.0022 | -0.023 | 335 | 12.20 | 14.40 | 325 | 27.4% | -0.18 | 0.0024 | -0.036 | ||
| 90.00 | 93.10 | 197 | 26.8% | 0.81 | 0.0023 | -0.025 | 340 | 13.15 | 15.55 | 194 | 27.2% | -0.19 | 0.0025 | -0.037 | ||
| 86.75 | 90.20 | 26 | 49 | 27.1% | 0.80 | 0.0024 | -0.026 | 345 | 14.55 | 15.80 | 142 | 26.7% | -0.21 | 0.0026 | -0.039 | |
| 82.55 | 87.00 | 185 | 26.8% | 0.79 | 0.0025 | -0.028 | 350 | 15.80 | 16.65 | 267 | 26.4% | -0.22 | 0.0027 | -0.040 | ||
| 79.10 | 82.45 | 270 | 26.2% | 0.77 | 0.0026 | -0.030 | 355 | 17.00 | 17.95 | 356 | 26.2% | -0.24 | 0.0029 | -0.041 | ||
| 75.65 | 79.15 | 100 | 26.0% | 0.76 | 0.0027 | -0.031 | 360 | 18.40 | 19.30 | 282 | 99 | 26.0% | -0.25 | 0.0030 | -0.043 | |
| 73.00 | 75.60 | 169 | 26.0% | 0.75 | 0.0028 | -0.033 | 365 | 19.85 | 20.90 | 29 | 25.8% | -0.27 | 0.0031 | -0.044 | ||
| 69.05 | 72.55 | 269 | 25.7% | 0.73 | 0.0030 | -0.034 | 370 | 21.30 | 22.40 | 433 | 25.6% | -0.29 | 0.0033 | -0.045 | ||
| 66.00 | 69.35 | 194 | 25.6% | 0.72 | 0.0031 | -0.036 | 375 | 23.00 | 24.30 | 249 | 25.6% | -0.30 | 0.0034 | -0.046 | ||
| 62.70 | 67.50 | 814 | 25.8% | 0.70 | 0.0032 | -0.037 | 380 | 24.20 | 25.80 | 3 | 2,550 | 25.1% | -0.32 | 0.0035 | -0.047 | |
| 59.65 | 63.95 | 159 | 25.4% | 0.68 | 0.0032 | -0.038 | 385 | 26.60 | 28.60 | 1 | 130 | 25.5% | -0.34 | 0.0036 | -0.048 | |
| 58.20 | 61.00 | 298 | 25.7% | 0.67 | 0.0033 | -0.039 | 390 | 28.40 | 29.80 | 1 | 26 | 25.1% | -0.36 | 0.0038 | -0.049 | |
| 54.00 | 58.05 | 154 | 25.1% | 0.65 | 0.0034 | -0.040 | 395 | 30.15 | 32.55 | 196 | 25.1% | -0.38 | 0.0039 | -0.050 | ||
| 51.70 | 55.30 | 4 | 322 | 25.1% | 0.63 | 0.0035 | -0.041 | 400 | 32.70 | 33.95 | 114 | 24.8% | -0.40 | 0.0040 | -0.051 | |
| 48.50 | 51.70 | 4 | 373 | 24.6% | 0.62 | 0.0036 | -0.042 | 405 | 34.95 | 36.00 | 13 | 24.6% | -0.42 | 0.0041 | -0.051 | |
| 47.50 | 49.30 | 292 | 25.0% | 0.60 | 0.0036 | -0.043 | 410 | 37.15 | 38.95 | 27 | 24.6% | -0.44 | 0.0042 | -0.052 | ||
| 44.85 | 46.45 | 979 | 24.7% | 0.58 | 0.0037 | -0.043 | 415 | 39.55 | 42.45 | 5 | 24.8% | -0.46 | 0.0043 | -0.052 | ||
| 41.95 | 44.25 | 1 | 121 | 24.5% | 0.56 | 0.0037 | -0.044 | 420 | 41.20 | 44.50 | 9 | 24.3% | -0.48 | 0.0044 | -0.053 | |
| 40.45 | 41.70 | 54 | 24.5% | 0.55 | 0.0038 | -0.044 | 425 | 44.65 | 46.80 | 33 | 24.3% | -0.50 | 0.0045 | -0.053 | ||
| 37.15 | 40.35 | 1 | 182 | 24.3% | 0.53 | 0.0038 | -0.044 | 430 | 46.60 | 49.60 | 6 | 23.9% | -0.53 | 0.0046 | -0.053 | |
| 35.80 | 37.35 | 52 | 24.2% | 0.51 | 0.0038 | -0.044 | 435 | 50.30 | 52.55 | 24.1% | -0.55 | 0.0047 | -0.054 | |||
| 34.05 | 35.20 | 13 | 125 | 24.2% | 0.49 | 0.0038 | -0.044 | 440 | 52.20 | 55.85 | 23.7% | -0.57 | 0.0048 | -0.054 | ||
| 31.95 | 33.25 | 58 | 24.1% | 0.47 | 0.0038 | -0.044 | 445 | 55.60 | 58.60 | 23.6% | -0.59 | 0.0049 | -0.054 | |||
| 30.25 | 31.45 | 435 | 24.0% | 0.46 | 0.0038 | -0.044 | 450 | 59.05 | 61.85 | 23.5% | -0.62 | 0.0050 | -0.054 | |||
| 28.40 | 29.60 | 38 | 23.9% | 0.44 | 0.0038 | -0.044 | 455 | 62.75 | 65.15 | 23.5% | -0.64 | 0.0050 | -0.054 | |||
| 26.60 | 27.85 | 86 | 23.8% | 0.42 | 0.0038 | -0.044 | 460 | 66.15 | 68.55 | 23.4% | -0.66 | 0.0051 | -0.054 | |||
| 25.05 | 26.30 | 7 | 23.8% | 0.40 | 0.0038 | -0.043 | 465 | 69.90 | 72.15 | 23.4% | -0.69 | 0.0052 | -0.054 | |||
| 23.30 | 24.60 | 135 | 23.6% | 0.39 | 0.0038 | -0.043 | 470 | 72.60 | 76.20 | 23.1% | -0.71 | 0.0052 | -0.054 | |||
| 21.65 | 24.05 | 4 | 23.7% | 0.37 | 0.0037 | -0.042 | 475 | 77.45 | 79.35 | 23.2% | -0.73 | 0.0052 | -0.053 | |||
| 20.65 | 21.55 | 282 | 72 | 23.4% | 0.35 | 0.0037 | -0.041 | 480 | 81.00 | 84.35 | 23.4% | -0.76 | 0.0052 | -0.053 | ||
| 19.35 | 20.40 | 5 | 23.4% | 0.34 | 0.0036 | -0.041 | 485 | 85.00 | 88.40 | 23.3% | -0.78 | 0.0051 | -0.052 | |||
| 18.00 | 19.00 | 49 | 23.3% | 0.32 | 0.0036 | -0.040 | 490 | 89.50 | 92.50 | 23.5% | -0.80 | 0.0051 | -0.050 | |||
| 16.80 | 18.65 | 1 | 27 | 23.5% | 0.31 | 0.0035 | -0.039 | 495 | 93.35 | 97.00 | 23.4% | -0.83 | 0.0050 | -0.048 | ||
| 14.75 | 16.55 | 94 | 22.8% | 0.29 | 0.0034 | -0.038 | 500 | 97.60 | 101.00 | 23.1% | -0.85 | 0.0049 | -0.045 | |||
| 13.70 | 16.30 | 1 | 7 | 23.0% | 0.28 | 0.0034 | -0.037 | 505 | 102.30 | 104.70 | 22.8% | -0.87 | 0.0048 | -0.042 | ||
| 12.70 | 15.15 | 14 | 22.9% | 0.27 | 0.0033 | -0.036 | 510 | 106.65 | 109.90 | 23.2% | -0.89 | 0.0051 | -0.040 | |||
| 11.80 | 13.70 | 10 | 22.7% | 0.25 | 0.0032 | -0.035 | 515 | 110.80 | 114.50 | 22.7% | -0.91 | 0.0052 | -0.039 | |||
| 10.90 | 12.75 | 147 | 22.6% | 0.24 | 0.0031 | -0.034 | 520 | 115.85 | 119.00 | 22.9% | -0.93 | 0.0052 | -0.037 | |||
| 11.00 | 11.85 | 22 | 22.9% | 0.23 | 0.0031 | -0.033 | 525 | 120.60 | 123.65 | 22.8% | -0.95 | 0.0050 | -0.033 | |||
| 9.30 | 11.00 | 50 | 22.4% | 0.21 | 0.0030 | -0.032 | 530 | 125.00 | 129.50 | 23.7% | -0.97 | 0.0037 | -0.049 | |||
| 8.55 | 10.40 | 14 | 22.4% | 0.20 | 0.0029 | -0.031 | 535 | 129.50 | 134.50 | -0.98 | 0.0024 | -0.056 | ||||
| 7.85 | 9.95 | 1 | 64 | 22.5% | 0.19 | 0.0028 | -0.030 | 540 | 134.50 | 139.50 | -0.99 | 0.0013 | -0.056 | |||
| 7.20 | 9.00 | 94 | 22.3% | 0.18 | 0.0027 | -0.029 | 545 | 140.00 | 144.50 | 25.5% | -1.00 | 0.0004 | -0.056 | |||
| 5.60 | 7.40 | 5 | 22.2% | 0.15 | 0.0024 | -0.026 | 560 | 155.00 | 159.50 | 27.2% | -1.00 | 0.0000 | -0.056 | |||
| 4.15 | 5.60 | 24 | 22.2% | 0.12 | 0.0020 | -0.022 | 580 | 175.00 | 179.50 | 29.3% | -1.00 | 0.0000 | -0.056 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Dec 17, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs