V سلسلة الخيارات Visa Inc.
Cboe delayed options data · اعتباراً من 21:55 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±2.9% (367.43–389.57) · التقلب الضمني عند السعر الحالي 17.9% · P/C open interest 1.08
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 187.80 | 190.25 | 129.6% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.5800 | 12 | 1,109 | 129.7% | -0.00 | 0.0000 | -0.001 | ||
| 183.05 | 184.70 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 124 | 102.8% | -0.00 | 0.0000 | -0.001 | ||||
| 177.90 | 179.65 | 8 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.2000 | 3 | 34 | 120.7% | -0.00 | 0.0000 | -0.001 | ||
| 167.90 | 169.70 | 6 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0300 | 192 | 95.0% | -0.00 | 0.0000 | -0.002 | |||
| 157.35 | 159.70 | 4 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 1,669 | 85.1% | -0.00 | 0.0000 | -0.002 | |||
| 147.45 | 149.65 | 12 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0200 | 499 | 78.5% | -0.00 | 0.0000 | -0.003 | |||
| 142.85 | 145.85 | 2 | 107.9% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.3800 | 229 | 92.3% | -0.00 | 0.0000 | -0.003 | ||
| 137.90 | 140.90 | 3 | 105.4% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1500 | 418 | 86.9% | -0.00 | 0.0000 | -0.003 | ||
| 132.90 | 135.90 | 2 | 100.7% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 0.1300 | 954 | 82.0% | -0.00 | 0.0000 | -0.004 | ||
| 127.90 | 130.90 | 18 | 96.2% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.1100 | 941 | 77.2% | -0.00 | 0.0001 | -0.004 | ||
| 122.90 | 125.80 | 6 | 89.6% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.3900 | 859 | 78.3% | -0.00 | 0.0001 | -0.004 | ||
| 117.90 | 120.95 | 179 | 88.3% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.0800 | 2,074 | 68.2% | -0.00 | 0.0001 | -0.005 | ||
| 113.25 | 115.70 | 74 | 85.7% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.1900 | 773 | 71.3% | -0.00 | 0.0001 | -0.005 | ||
| 108.05 | 110.90 | 64 | 81.4% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.1900 | 1,207 | 68.0% | -0.00 | 0.0001 | -0.006 | ||
| 103.25 | 105.70 | 1 | 50 | 77.3% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 0.1900 | 1,189 | 64.6% | -0.00 | 0.0001 | -0.007 | |
| 97.95 | 101.25 | 106 | 76.7% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.1900 | 2,246 | 61.4% | -0.00 | 0.0002 | -0.008 | ||
| 92.95 | 95.90 | 25 | 67.5% | 1.00 | 0.0002 | 0.000 | 285 | 0 | 0.1900 | 1,519 | 58.1% | -0.00 | 0.0002 | -0.009 | ||
| 88.00 | 91.00 | 84 | 65.9% | 1.00 | 0.0002 | 0.000 | 290 | 0 | 0.1900 | 1,043 | 54.9% | -0.00 | 0.0002 | -0.009 | ||
| 83.00 | 86.00 | 38 | 62.0% | 1.00 | 0.0003 | 0.000 | 295 | 0.0100 | 0.2000 | 7 | 598 | 52.4% | -0.00 | 0.0003 | -0.011 | |
| 78.15 | 80.95 | 5 | 387 | 59.4% | 1.00 | 0.0004 | 0.000 | 300 | 0 | 0.1000 | 3,552 | 45.2% | -0.00 | 0.0004 | -0.012 | |
| 72.85 | 75.75 | 129 | 47.5% | 0.99 | 0.0004 | 0.000 | 305 | 0 | 0.1100 | 2,239 | 42.8% | -0.00 | 0.0004 | -0.013 | ||
| 68.35 | 70.40 | 164 | 46.9% | 0.99 | 0.0005 | 0.000 | 310 | 0 | 0.2100 | 15 | 1,336 | 43.1% | -0.01 | 0.0005 | -0.015 | |
| 63.05 | 65.05 | 328 | 0.99 | 0.0007 | 0.000 | 315 | 0.0100 | 0.2100 | 22 | 2,862 | 40.3% | -0.01 | 0.0007 | -0.017 | ||
| 58.60 | 60.25 | 491 | 41.3% | 0.99 | 0.0008 | 0.000 | 320 | 0.0200 | 0.2200 | 12 | 3,360 | 37.7% | -0.01 | 0.0008 | -0.019 | |
| 53.65 | 55.25 | 7 | 791 | 38.4% | 0.99 | 0.0011 | 0.000 | 325 | 0.0200 | 0.2300 | 73 | 1,556 | 34.9% | -0.01 | 0.0011 | -0.022 |
| 48.75 | 50.05 | 153 | 949 | 33.6% | 0.99 | 0.0014 | -0.000 | 330 | 0.0800 | 0.2400 | 30 | 2,000 | 33.0% | -0.01 | 0.0014 | -0.025 |
| 43.70 | 45.10 | 695 | 30.2% | 0.98 | 0.0018 | -0.007 | 335 | 0.1000 | 0.2300 | 83 | 913 | 30.1% | -0.02 | 0.0019 | -0.029 | |
| 38.95 | 40.35 | 15 | 1,195 | 31.6% | 0.98 | 0.0025 | -0.015 | 340 | 0.1300 | 0.2600 | 26 | 3,089 | 27.7% | -0.02 | 0.0025 | -0.034 |
| 33.90 | 35.20 | 145 | 1,908 | 26.5% | 0.97 | 0.0035 | -0.025 | 345 | 0.1500 | 0.3000 | 1,283 | 25.1% | -0.03 | 0.0036 | -0.042 | |
| 31.40 | 32.95 | 29 | 26.5% | 0.96 | 0.0043 | -0.031 | 347.5 | 0.1600 | 0.2900 | 18 | 45 | 23.5% | -0.04 | 0.0043 | -0.048 | |
| 28.95 | 30.50 | 11 | 1,878 | 25.3% | 0.96 | 0.0052 | -0.039 | 350 | 0.2700 | 0.3700 | 72 | 2,367 | 23.4% | -0.04 | 0.0052 | -0.054 |
| 26.55 | 28.10 | 29 | 24.5% | 0.95 | 0.0063 | -0.048 | 352.5 | 0.1800 | 0.5500 | 83 | 22.3% | -0.06 | 0.0063 | -0.062 | ||
| 24.15 | 25.70 | 15 | 1,071 | 23.5% | 0.93 | 0.0077 | -0.059 | 355 | 0.3400 | 0.5500 | 47 | 1,275 | 21.5% | -0.07 | 0.0078 | -0.072 |
| 21.85 | 23.30 | 2 | 22.8% | 0.92 | 0.0094 | -0.072 | 357.5 | 0.4100 | 0.8100 | 9 | 12 | 21.2% | -0.09 | 0.0095 | -0.084 | |
| 19.50 | 21.00 | 14 | 4,678 | 21.9% | 0.89 | 0.0114 | -0.087 | 360 | 0.6600 | 0.9800 | 215 | 1,525 | 20.9% | -0.11 | 0.0115 | -0.098 |
| 17.25 | 18.70 | 2 | 21.2% | 0.87 | 0.0137 | -0.103 | 362.5 | 0.7400 | 1.29 | 23 | 23 | 20.1% | -0.14 | 0.0138 | -0.113 | |
| 15.10 | 16.50 | 28 | 2,450 | 20.6% | 0.83 | 0.0162 | -0.120 | 365 | 1.19 | 1.52 | 88 | 1,526 | 19.8% | -0.17 | 0.0165 | -0.129 |
| 13.00 | 14.35 | 1 | 10 | 20.0% | 0.79 | 0.0190 | -0.137 | 367.5 | 1.52 | 2.03 | 2 | 395 | 19.4% | -0.21 | 0.0192 | -0.145 |
| 11.10 | 12.30 | 13 | 3,433 | 19.6% | 0.74 | 0.0218 | -0.153 | 370 | 1.90 | 2.57 | 83 | 2,364 | 18.8% | -0.26 | 0.0221 | -0.160 |
| 9.40 | 10.40 | 1 | 63 | 19.4% | 0.69 | 0.0244 | -0.166 | 372.5 | 2.62 | 3.15 | 4 | 124 | 18.5% | -0.32 | 0.0248 | -0.172 |
| 7.65 | 8.55 | 28 | 5,127 | 18.7% | 0.63 | 0.0267 | -0.176 | 375 | 3.35 | 3.90 | 692 | 749 | 17.9% | -0.38 | 0.0272 | -0.181 |
| 6.00 | 6.90 | 18 | 107 | 18.0% | 0.56 | 0.0284 | -0.181 | 377.5 | 4.20 | 5.05 | 3 | 76 | 17.7% | -0.45 | 0.0290 | -0.185 |
| 4.95 | 5.55 | 35 | 2,367 | 18.2% | 0.49 | 0.0293 | -0.180 | 380 | 5.30 | 6.05 | 1 | 209 | 17.1% | -0.52 | 0.0299 | -0.184 |
| 3.65 | 4.40 | 15 | 212 | 17.8% | 0.41 | 0.0291 | -0.174 | 382.5 | 6.55 | 7.60 | 28 | 89 | 17.0% | -0.60 | 0.0298 | -0.176 |
| 2.72 | 3.40 | 203 | 4,020 | 17.6% | 0.34 | 0.0278 | -0.162 | 385 | 8.05 | 9.20 | 2 | 71 | 16.7% | -0.67 | 0.0286 | -0.164 |
| 1.95 | 2.57 | 10 | 164 | 17.4% | 0.28 | 0.0254 | -0.146 | 387.5 | 9.65 | 11.10 | 4 | 15 | 16.5% | -0.74 | 0.0263 | -0.147 |
| 1.44 | 1.90 | 33 | 2,959 | 17.4% | 0.22 | 0.0224 | -0.127 | 390 | 11.50 | 13.05 | 38 | 16.2% | -0.80 | 0.0232 | -0.127 | |
| 0.9000 | 1.39 | 2 | 176 | 17.1% | 0.17 | 0.0190 | -0.108 | 392.5 | 13.50 | 15.20 | 5 | 5 | 15.9% | -0.85 | 0.0196 | -0.105 |
| 0.6700 | 0.9500 | 14 | 2,479 | 17.2% | 0.13 | 0.0157 | -0.090 | 395 | 15.65 | 17.40 | 42 | 15.2% | -0.89 | 0.0170 | -0.084 | |
| 0.3800 | 0.7800 | 2 | 8 | 17.3% | 0.10 | 0.0127 | -0.073 | 397.5 | 17.90 | 19.70 | -0.93 | 0.0159 | -0.068 | |||
| 0.3500 | 0.4100 | 254 | 4,840 | 17.2% | 0.07 | 0.0100 | -0.058 | 400 | 20.30 | 22.05 | 9 | -0.96 | 0.0134 | -0.070 | ||
| 0.1600 | 0.3900 | 8 | 17.6% | 0.05 | 0.0077 | -0.045 | 402.5 | 22.85 | 24.45 | -0.98 | 0.0085 | -0.091 | ||||
| 0.0700 | 0.3100 | 15 | 1,089 | 17.8% | 0.04 | 0.0059 | -0.035 | 405 | 25.35 | 26.95 | -1.00 | 0.0029 | -0.120 | |||
| 0.0500 | 0.3000 | 2 | 18.8% | 0.03 | 0.0046 | -0.028 | 407.5 | 27.85 | 29.40 | -1.00 | 0.0008 | -0.142 | ||||
| 0.0500 | 0.2700 | 8 | 1,041 | 19.9% | 0.02 | 0.0035 | -0.023 | 410 | 30.35 | 31.95 | 1 | -1.00 | 0.0000 | -0.155 | ||
| 0.0100 | 0.2300 | 3 | 153 | 21.4% | 0.01 | 0.0023 | -0.016 | 415 | 35.35 | 36.95 | -1.00 | 0.0000 | -0.165 | |||
| 0 | 0.1100 | 5 | 240 | 21.5% | 0.01 | 0.0016 | -0.013 | 420 | 40.35 | 41.95 | -1.00 | 0.0000 | -0.168 | |||
| 0 | 0.0500 | 4 | 153 | 21.6% | 0.01 | 0.0013 | -0.012 | 425 | 45.35 | 46.95 | -1.00 | 0.0000 | -0.170 | |||
| 0.0100 | 0.2000 | 4 | 121 | 27.9% | 0.01 | 0.0011 | -0.012 | 430 | 50.05 | 52.50 | -1.00 | 0.0000 | -0.170 | |||
| 0.0100 | 0.2000 | 66 | 30.1% | 0.01 | 0.0009 | -0.011 | 435 | 54.70 | 57.50 | -1.00 | 0.0000 | -0.170 | ||||
| 0.0100 | 0.1000 | 155 | 29.8% | 0.01 | 0.0008 | -0.011 | 440 | 59.80 | 62.50 | -1.00 | 0.0000 | -0.171 | ||||
| 0 | 0.1900 | 3 | 119 | 33.9% | 0.01 | 0.0007 | -0.011 | 445 | 64.60 | 67.50 | -1.00 | 0.0000 | -0.171 | |||
| 0.0100 | 0.1900 | 2 | 93 | 36.2% | 0.01 | 0.0006 | -0.011 | 450 | 69.95 | 72.50 | -1.00 | 0.0000 | -0.171 | |||
| 0.0100 | 0.1900 | 29 | 38.2% | 0.00 | 0.0005 | -0.011 | 455 | 74.95 | 77.50 | -1.00 | 0.0000 | -0.171 | ||||
| 0.0100 | 0.0600 | 1 | 23 | 35.7% | 0.00 | 0.0005 | -0.010 | 460 | 80.00 | 82.50 | -1.00 | 0.0000 | -0.171 | |||
| 0.0100 | 0.1900 | 1 | 30 | 42.1% | 0.00 | 0.0004 | -0.010 | 465 | 84.70 | 87.50 | -1.00 | 0.0000 | -0.171 | |||
| 0 | 0.1900 | 1 | 13 | 43.8% | 0.00 | 0.0004 | -0.010 | 470 | 90.05 | 92.50 | -1.00 | 0.0000 | -0.171 | |||
| 0.0100 | 0.1000 | 52 | 42.9% | 0.00 | 0.0004 | -0.010 | 475 | 94.55 | 97.50 | -1.00 | 0.0000 | -0.171 | ||||
| 0.0100 | 0.1000 | 1 | 11 | 44.7% | 0.00 | 0.0003 | -0.010 | 480 | 100.00 | 102.50 | -1.00 | 0.0000 | -0.172 | |||
| 0.0100 | 0.1800 | 1 | 2 | 49.3% | 0.00 | 0.0003 | -0.009 | 485 | 104.90 | 107.50 | -1.00 | 0.0000 | -0.172 | |||
| 0.0100 | 0.1800 | 1 | 18 | 51.1% | 0.00 | 0.0003 | -0.009 | 490 | 110.05 | 112.50 | -1.00 | 0.0000 | -0.172 | |||
| 0.0100 | 0.0900 | 14 | 49.3% | 0.00 | 0.0002 | -0.009 | 495 | 114.45 | 117.50 | -1.00 | 0.0000 | -0.172 | ||||
| 0.0100 | 0.1800 | 66 | 54.6% | 0.00 | 0.0002 | -0.009 | 500 | 119.65 | 122.50 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 0.1800 | 15 | 56.0% | 0.00 | 0.0002 | -0.009 | 505 | 124.90 | 127.50 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 0.1800 | 4 | 57.6% | 0.00 | 0.0002 | -0.009 | 510 | 129.90 | 132.50 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 0.1800 | 3 | 59.3% | 0.00 | 0.0002 | -0.008 | 515 | 134.70 | 137.50 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 0.1800 | 2 | 60.9% | 0.00 | 0.0002 | -0.008 | 520 | 140.00 | 142.50 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 0.1800 | 6 | 62.6% | 0.00 | 0.0002 | -0.008 | 525 | 144.90 | 147.50 | -1.00 | 0.0000 | -0.172 | ||||
| 0 | 0.1800 | 5 | 20 | 64.1% | 0.00 | 0.0001 | -0.008 | 530 | 149.90 | 152.50 | -1.00 | 0.0000 | -0.172 | |||
| 0 | 0.1800 | 65.7% | 0.00 | 0.0001 | -0.008 | 535 | 154.65 | 157.50 | -1.00 | 0.0000 | -0.172 | |||||
| 0 | 0.1800 | 3 | 67.3% | 0.00 | 0.0001 | -0.007 | 540 | 159.90 | 162.50 | -1.00 | 0.0000 | -0.173 | ||||
| 0 | 0.1800 | 17 | 68.8% | 0.00 | 0.0001 | -0.007 | 545 | 164.90 | 167.50 | -1.00 | 0.0000 | -0.173 | ||||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Sep 18, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs