V 期权链 Visa Inc.
Cboe delayed options data · 截至 09:45 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±22.5% (312.02–493.52) · ATM IV 25.1% · P/C 未平仓量 0.54
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 202.00 | 205.35 | 12 | 36.6% | 0.98 | 0.0003 | 0.000 | 210 | 1.04 | 1.71 | 1 | 96 | 34.1% | -0.02 | 0.0003 | -0.008 | |
| 192.50 | 196.45 | 25 | 35.1% | 0.97 | 0.0004 | 0.000 | 220 | 1.33 | 2.08 | 75 | 33.4% | -0.03 | 0.0004 | -0.010 | ||
| 183.50 | 187.50 | 9 | 34.2% | 0.97 | 0.0005 | 0.000 | 230 | 1.68 | 2.51 | 195 | 32.7% | -0.03 | 0.0005 | -0.011 | ||
| 174.50 | 178.25 | 21 | 32.8% | 0.96 | 0.0006 | 0.000 | 240 | 2.20 | 3.05 | 171 | 32.2% | -0.04 | 0.0006 | -0.013 | ||
| 165.50 | 169.30 | 46 | 31.8% | 0.95 | 0.0007 | 0.000 | 250 | 2.64 | 3.65 | 77 | 31.4% | -0.05 | 0.0007 | -0.015 | ||
| 157.00 | 160.65 | 41 | 31.4% | 0.94 | 0.0008 | 0.000 | 260 | 3.25 | 4.35 | 110 | 30.8% | -0.06 | 0.0008 | -0.017 | ||
| 148.00 | 151.95 | 363 | 30.4% | 0.93 | 0.0010 | -0.001 | 270 | 4.00 | 5.20 | 662 | 30.2% | -0.07 | 0.0010 | -0.019 | ||
| 139.50 | 144.00 | 33 | 30.2% | 0.92 | 0.0011 | -0.004 | 280 | 4.90 | 6.20 | 496 | 29.7% | -0.08 | 0.0012 | -0.021 | ||
| 131.50 | 135.35 | 84 | 29.7% | 0.91 | 0.0013 | -0.008 | 290 | 5.90 | 7.35 | 495 | 29.2% | -0.10 | 0.0013 | -0.024 | ||
| 123.00 | 126.75 | 159 | 28.7% | 0.89 | 0.0014 | -0.011 | 300 | 7.15 | 8.70 | 414 | 28.8% | -0.11 | 0.0015 | -0.026 | ||
| 115.00 | 118.70 | 93 | 28.2% | 0.88 | 0.0016 | -0.014 | 310 | 8.60 | 10.25 | 385 | 28.3% | -0.13 | 0.0017 | -0.029 | ||
| 107.00 | 110.70 | 139 | 27.6% | 0.86 | 0.0018 | -0.018 | 320 | 9.45 | 11.05 | 2 | 3,108 | 27.1% | -0.15 | 0.0020 | -0.031 | |
| 99.50 | 102.95 | 420 | 27.2% | 0.84 | 0.0020 | -0.021 | 330 | 12.25 | 13.80 | 285 | 27.5% | -0.17 | 0.0022 | -0.034 | ||
| 93.45 | 95.45 | 1 | 299 | 27.3% | 0.81 | 0.0022 | -0.024 | 340 | 14.20 | 16.05 | 203 | 27.1% | -0.20 | 0.0024 | -0.036 | |
| 85.00 | 88.50 | 454 | 26.4% | 0.79 | 0.0024 | -0.027 | 350 | 16.85 | 17.50 | 5 | 292 | 26.4% | -0.23 | 0.0027 | -0.039 | |
| 79.00 | 81.00 | 4 | 2,820 | 26.1% | 0.76 | 0.0026 | -0.030 | 360 | 19.50 | 20.30 | 470 | 26.0% | -0.26 | 0.0029 | -0.041 | |
| 71.55 | 75.95 | 371 | 26.0% | 0.73 | 0.0028 | -0.033 | 370 | 22.35 | 23.45 | 2 | 121 | 25.6% | -0.29 | 0.0032 | -0.043 | |
| 66.60 | 68.60 | 33 | 2,179 | 25.7% | 0.70 | 0.0030 | -0.035 | 380 | 25.85 | 27.05 | 323 | 25.4% | -0.32 | 0.0034 | -0.045 | |
| 60.80 | 63.60 | 157 | 25.7% | 0.67 | 0.0032 | -0.037 | 390 | 29.60 | 31.50 | 257 | 25.3% | -0.36 | 0.0036 | -0.047 | ||
| 55.05 | 57.10 | 3 | 1,472 | 25.1% | 0.64 | 0.0033 | -0.039 | 400 | 33.75 | 35.60 | 157 | 25.0% | -0.40 | 0.0039 | -0.049 | |
| 49.60 | 51.70 | 229 | 24.8% | 0.61 | 0.0035 | -0.041 | 410 | 38.50 | 39.45 | 88 | 24.6% | -0.44 | 0.0041 | -0.050 | ||
| 45.10 | 46.70 | 3,233 | 24.6% | 0.57 | 0.0036 | -0.042 | 420 | 43.35 | 45.30 | 202 | 24.5% | -0.48 | 0.0043 | -0.051 | ||
| 40.55 | 42.95 | 170 | 24.6% | 0.54 | 0.0036 | -0.042 | 430 | 48.40 | 50.55 | 1 | 24.2% | -0.52 | 0.0045 | -0.052 | ||
| 35.65 | 37.80 | 382 | 24.0% | 0.50 | 0.0037 | -0.043 | 440 | 53.90 | 56.45 | 1 | 23.9% | -0.56 | 0.0047 | -0.053 | ||
| 32.50 | 33.75 | 1 | 224 | 23.9% | 0.47 | 0.0037 | -0.043 | 450 | 60.05 | 62.80 | 23.7% | -0.61 | 0.0048 | -0.053 | ||
| 28.90 | 30.20 | 4 | 66 | 23.8% | 0.44 | 0.0037 | -0.042 | 460 | 66.95 | 69.35 | 23.5% | -0.65 | 0.0050 | -0.053 | ||
| 25.80 | 26.80 | 5 | 125 | 23.6% | 0.40 | 0.0037 | -0.041 | 470 | 73.95 | 76.35 | 1 | 23.2% | -0.70 | 0.0051 | -0.053 | |
| 21.90 | 23.65 | 3 | 79 | 23.2% | 0.37 | 0.0036 | -0.040 | 480 | 81.65 | 84.10 | 23.1% | -0.75 | 0.0051 | -0.052 | ||
| 19.25 | 21.00 | 2 | 81 | 23.1% | 0.34 | 0.0035 | -0.039 | 490 | 89.45 | 93.00 | 1 | 23.2% | -0.79 | 0.0051 | -0.050 | |
| 16.70 | 19.40 | 8 | 294 | 23.1% | 0.31 | 0.0034 | -0.038 | 500 | 97.80 | 100.55 | 22.6% | -0.84 | 0.0050 | -0.045 | ||
| 15.40 | 16.20 | 89 | 23.0% | 0.28 | 0.0033 | -0.036 | 510 | 106.90 | 110.50 | 23.4% | -0.88 | 0.0052 | -0.042 | |||
| 13.55 | 14.45 | 5 | 464 | 23.0% | 0.26 | 0.0031 | -0.034 | 520 | 116.10 | 119.00 | 3 | 22.8% | -0.93 | 0.0053 | -0.044 | |
| 10.85 | 12.65 | 47 | 22.5% | 0.23 | 0.0030 | -0.032 | 530 | 125.00 | 129.50 | 23.4% | -0.96 | 0.0043 | -0.052 | |||
| 9.20 | 11.10 | 55 | 22.4% | 0.21 | 0.0028 | -0.030 | 540 | 135.00 | 139.50 | 24.6% | -0.98 | 0.0017 | -0.052 | |||
| 6.65 | 8.50 | 251 | 22.1% | 0.17 | 0.0025 | -0.026 | 560 | 155.00 | 159.15 | -1.00 | 0.0000 | -0.052 | ||||
| 4.80 | 6.75 | 1 | 10 | 22.1% | 0.13 | 0.0022 | -0.023 | 580 | 175.00 | 179.50 | 28.9% | -1.00 | 0.0000 | -0.052 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。