V سلسلة الخيارات Visa Inc.
Cboe delayed options data · اعتباراً من 15:39 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 ±3.1% (365.86–389.36) · التقلب الضمني عند السعر الحالي 18.9% · 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 | |
| 186.85 | 188.50 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1800 | 1,109 | 128.4% | -0.00 | 0.0000 | -0.002 | ||||
| 182.10 | 184.85 | 151.4% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0200 | 124 | 101.8% | -0.00 | 0.0000 | -0.002 | |||
| 176.90 | 179.15 | 8 | 97.0% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.1800 | 34 | 119.4% | -0.00 | 0.0000 | -0.002 | ||
| 167.05 | 168.45 | 6 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0300 | 192 | 93.9% | -0.00 | 0.0000 | -0.003 | |||
| 157.00 | 158.50 | 4 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 0.0200 | 1,669 | 84.2% | -0.00 | 0.0000 | -0.003 | |||
| 147.00 | 149.20 | 12 | 83.0% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 0.0200 | 499 | 77.6% | -0.00 | 0.0000 | -0.004 | ||
| 142.10 | 144.85 | 2 | 109.5% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 0.1900 | 229 | 91.8% | -0.00 | 0.0000 | -0.004 | ||
| 137.05 | 139.90 | 3 | 104.7% | 1.00 | 0.0000 | 0.000 | 240 | 0 | 0.1500 | 418 | 85.8% | -0.00 | 0.0000 | -0.005 | ||
| 132.25 | 134.90 | 2 | 103.7% | 1.00 | 0.0001 | 0.000 | 245 | 0 | 0.1300 | 954 | 81.0% | -0.00 | 0.0001 | -0.005 | ||
| 127.25 | 129.90 | 18 | 99.1% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.1100 | 941 | 76.2% | -0.00 | 0.0001 | -0.006 | ||
| 122.00 | 124.90 | 6 | 90.2% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.1900 | 859 | 77.3% | -0.00 | 0.0001 | -0.006 | ||
| 117.30 | 119.90 | 179 | 91.0% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.0800 | 2,074 | 67.4% | -0.00 | 0.0001 | -0.007 | ||
| 112.10 | 114.95 | 74 | 84.3% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 0.1900 | 773 | 70.4% | -0.00 | 0.0001 | -0.007 | ||
| 107.45 | 110.00 | 64 | 85.7% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.1300 | 1,207 | 64.3% | -0.00 | 0.0001 | -0.008 | ||
| 102.25 | 104.95 | 50 | 78.1% | 1.00 | 0.0002 | 0.000 | 275 | 0 | 0.1900 | 1,189 | 63.8% | -0.00 | 0.0002 | -0.009 | ||
| 97.15 | 100.00 | 106 | 73.3% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.1900 | 2,246 | 60.5% | -0.00 | 0.0002 | -0.010 | ||
| 92.30 | 94.95 | 25 | 70.6% | 1.00 | 0.0002 | 0.000 | 285 | 0 | 0.1900 | 1,519 | 57.3% | -0.00 | 0.0002 | -0.011 | ||
| 87.40 | 89.95 | 84 | 67.8% | 1.00 | 0.0003 | 0.000 | 290 | 0 | 0.2000 | 1,043 | 54.5% | -0.00 | 0.0003 | -0.012 | ||
| 82.40 | 85.00 | 38 | 64.4% | 1.00 | 0.0004 | 0.000 | 295 | 0.0100 | 0.0600 | 5 | 598 | 45.7% | -0.00 | 0.0004 | -0.013 | |
| 77.30 | 80.10 | 3 | 387 | 60.5% | 0.99 | 0.0004 | 0.000 | 300 | 0 | 0.1000 | 3,552 | 44.5% | -0.01 | 0.0004 | -0.015 | |
| 72.35 | 74.35 | 129 | 46.2% | 0.99 | 0.0005 | 0.000 | 305 | 0 | 0.1100 | 2,239 | 42.1% | -0.01 | 0.0005 | -0.017 | ||
| 67.55 | 69.85 | 164 | 52.8% | 0.99 | 0.0006 | 0.000 | 310 | 0.0100 | 0.2100 | 1 | 1,336 | 42.6% | -0.01 | 0.0006 | -0.018 | |
| 62.15 | 65.05 | 328 | 46.9% | 0.99 | 0.0008 | 0.000 | 315 | 0.0100 | 0.2200 | 2,862 | 39.8% | -0.01 | 0.0008 | -0.021 | ||
| 57.50 | 59.90 | 491 | 45.2% | 0.99 | 0.0010 | 0.000 | 320 | 0.0100 | 0.1200 | 2 | 3,360 | 34.2% | -0.01 | 0.0010 | -0.023 | |
| 52.30 | 54.65 | 791 | 36.7% | 0.99 | 0.0012 | 0.000 | 325 | 0.0100 | 0.1500 | 1,556 | 32.2% | -0.01 | 0.0012 | -0.026 | ||
| 47.50 | 49.80 | 1 | 949 | 37.0% | 0.98 | 0.0016 | -0.005 | 330 | 0.0800 | 0.1400 | 4 | 2,000 | 30.6% | -0.02 | 0.0016 | -0.029 |
| 42.60 | 45.00 | 695 | 35.7% | 0.98 | 0.0021 | -0.012 | 335 | 0.1000 | 0.1900 | 913 | 28.8% | -0.02 | 0.0021 | -0.033 | ||
| 37.70 | 40.05 | 1,195 | 33.0% | 0.97 | 0.0028 | -0.020 | 340 | 0.1300 | 0.2200 | 4 | 3,089 | 26.5% | -0.03 | 0.0029 | -0.039 | |
| 32.65 | 35.10 | 2 | 1,908 | 29.2% | 0.96 | 0.0040 | -0.031 | 345 | 0.1400 | 0.3300 | 1,283 | 24.6% | -0.04 | 0.0040 | -0.048 | |
| 30.40 | 32.65 | 29 | 28.9% | 0.96 | 0.0048 | -0.039 | 347.5 | 0.1100 | 0.4700 | 45 | 23.9% | -0.04 | 0.0048 | -0.054 | ||
| 27.90 | 29.70 | 9 | 1,878 | 24.6% | 0.95 | 0.0058 | -0.048 | 350 | 0.3200 | 0.4500 | 33 | 2,367 | 23.5% | -0.05 | 0.0058 | -0.062 |
| 25.60 | 27.85 | 29 | 26.6% | 0.94 | 0.0070 | -0.058 | 352.5 | 0.3100 | 0.5800 | 83 | 22.5% | -0.06 | 0.0071 | -0.071 | ||
| 23.20 | 25.20 | 10 | 1,071 | 24.4% | 0.92 | 0.0085 | -0.070 | 355 | 0.3200 | 0.6600 | 30 | 1,275 | 21.2% | -0.08 | 0.0086 | -0.082 |
| 20.90 | 23.10 | 2 | 24.4% | 0.90 | 0.0103 | -0.084 | 357.5 | 0.5200 | 0.9000 | 12 | 21.2% | -0.10 | 0.0104 | -0.095 | ||
| 18.85 | 20.80 | 4 | 4,678 | 24.1% | 0.88 | 0.0123 | -0.100 | 360 | 0.9000 | 1.10 | 5 | 1,525 | 21.2% | -0.13 | 0.0125 | -0.110 |
| 16.40 | 18.50 | 2 | 22.5% | 0.85 | 0.0146 | -0.117 | 362.5 | 0.8700 | 1.48 | 23 | 20.1% | -0.16 | 0.0148 | -0.126 | ||
| 14.50 | 15.35 | 23 | 2,450 | 20.0% | 0.81 | 0.0171 | -0.134 | 365 | 1.58 | 1.85 | 55 | 1,526 | 20.6% | -0.19 | 0.0173 | -0.142 |
| 12.45 | 14.20 | 1 | 10 | 21.4% | 0.77 | 0.0197 | -0.150 | 367.5 | 2.05 | 2.51 | 395 | 20.6% | -0.24 | 0.0199 | -0.158 | |
| 10.80 | 12.00 | 10 | 3,433 | 20.9% | 0.72 | 0.0222 | -0.165 | 370 | 2.60 | 2.97 | 41 | 2,364 | 19.8% | -0.29 | 0.0225 | -0.172 |
| 9.05 | 10.30 | 63 | 20.6% | 0.66 | 0.0244 | -0.177 | 372.5 | 3.30 | 3.75 | 124 | 19.5% | -0.34 | 0.0248 | -0.183 | ||
| 7.40 | 7.90 | 21 | 5,127 | 18.9% | 0.60 | 0.0263 | -0.185 | 375 | 4.20 | 4.40 | 356 | 749 | 18.9% | -0.41 | 0.0267 | -0.190 |
| 5.95 | 6.45 | 1 | 107 | 18.7% | 0.53 | 0.0275 | -0.188 | 377.5 | 5.25 | 5.85 | 76 | 19.2% | -0.47 | 0.0280 | -0.192 | |
| 4.65 | 5.15 | 10 | 2,367 | 18.4% | 0.46 | 0.0279 | -0.185 | 380 | 6.45 | 7.05 | 209 | 18.9% | -0.55 | 0.0285 | -0.189 | |
| 3.55 | 4.05 | 14 | 212 | 18.1% | 0.39 | 0.0273 | -0.178 | 382.5 | 7.85 | 8.50 | 20 | 89 | 18.7% | -0.62 | 0.0280 | -0.180 |
| 2.71 | 3.20 | 4,020 | 18.2% | 0.33 | 0.0258 | -0.166 | 385 | 9.40 | 10.30 | 2 | 71 | 18.7% | -0.69 | 0.0265 | -0.168 | |
| 1.99 | 2.34 | 3 | 164 | 17.9% | 0.27 | 0.0235 | -0.151 | 387.5 | 11.20 | 12.25 | 4 | 15 | 19.0% | -0.75 | 0.0242 | -0.151 |
| 1.43 | 1.79 | 9 | 2,959 | 17.9% | 0.21 | 0.0207 | -0.134 | 390 | 11.95 | 14.25 | 38 | 16.3% | -0.80 | 0.0214 | -0.133 | |
| 1.01 | 1.50 | 1 | 176 | 18.4% | 0.17 | 0.0178 | -0.116 | 392.5 | 13.95 | 16.35 | 5 | 5 | 15.4% | -0.85 | 0.0184 | -0.113 |
| 0.7400 | 1.20 | 5 | 2,479 | 18.8% | 0.13 | 0.0150 | -0.099 | 395 | 16.10 | 18.45 | 42 | -0.89 | 0.0160 | -0.093 | ||
| 0.4500 | 0.9000 | 8 | 18.6% | 0.10 | 0.0124 | -0.083 | 397.5 | 18.35 | 20.70 | -0.92 | 0.0146 | -0.077 | ||||
| 0.3200 | 0.6500 | 16 | 4,840 | 18.8% | 0.08 | 0.0100 | -0.068 | 400 | 20.75 | 23.30 | 9 | -0.95 | 0.0128 | -0.073 | ||
| 0.1900 | 0.4000 | 8 | 18.2% | 0.06 | 0.0081 | -0.056 | 402.5 | 23.15 | 25.65 | -0.97 | 0.0101 | -0.080 | ||||
| 0.1200 | 0.4300 | 1,089 | 19.4% | 0.05 | 0.0064 | -0.045 | 405 | 25.70 | 28.40 | -0.99 | 0.0062 | -0.101 | ||||
| 0.0200 | 0.3600 | 2 | 19.5% | 0.04 | 0.0051 | -0.037 | 407.5 | 28.20 | 30.70 | -0.99 | 0.0030 | -0.124 | ||||
| 0.0700 | 0.2900 | 1,041 | 20.6% | 0.03 | 0.0040 | -0.030 | 410 | 30.70 | 33.05 | 1 | -1.00 | 0.0010 | -0.142 | |||
| 0.0200 | 0.2300 | 3 | 153 | 21.9% | 0.02 | 0.0026 | -0.021 | 415 | 35.70 | 38.15 | -1.00 | 0.0000 | -0.162 | |||
| 0.0100 | 0.2200 | 5 | 240 | 24.0% | 0.01 | 0.0018 | -0.015 | 420 | 40.65 | 43.20 | -1.00 | 0.0000 | -0.170 | |||
| 0 | 0.0500 | 4 | 153 | 21.8% | 0.01 | 0.0013 | -0.013 | 425 | 45.65 | 48.15 | -1.00 | 0.0000 | -0.172 | |||
| 0.0100 | 0.1000 | 4 | 121 | 26.0% | 0.01 | 0.0010 | -0.011 | 430 | 50.45 | 53.15 | -1.00 | 0.0000 | -0.174 | |||
| 0.0100 | 0.1100 | 66 | 28.3% | 0.01 | 0.0008 | -0.010 | 435 | 55.45 | 58.15 | -1.00 | 0.0000 | -0.174 | ||||
| 0.0100 | 0.1000 | 155 | 30.0% | 0.01 | 0.0007 | -0.010 | 440 | 60.45 | 63.05 | -1.00 | 0.0000 | -0.175 | ||||
| 0 | 0.1100 | 3 | 119 | 32.0% | 0.00 | 0.0006 | -0.010 | 445 | 65.45 | 68.05 | -1.00 | 0.0000 | -0.175 | |||
| 0.0100 | 0.1200 | 2 | 93 | 34.5% | 0.00 | 0.0005 | -0.009 | 450 | 70.45 | 73.05 | -1.00 | 0.0000 | -0.175 | |||
| 0.0100 | 0.1100 | 29 | 36.1% | 0.00 | 0.0005 | -0.009 | 455 | 75.45 | 78.45 | -1.00 | 0.0000 | -0.175 | ||||
| 0.0100 | 0.1000 | 1 | 23 | 37.6% | 0.00 | 0.0004 | -0.009 | 460 | 80.45 | 83.25 | -1.00 | 0.0000 | -0.175 | |||
| 0.0100 | 0.1000 | 1 | 30 | 39.5% | 0.00 | 0.0004 | -0.009 | 465 | 85.55 | 88.45 | -1.00 | 0.0000 | -0.175 | |||
| 0 | 0.0800 | 1 | 13 | 39.9% | 0.00 | 0.0003 | -0.009 | 470 | 90.45 | 93.35 | -1.00 | 0.0000 | -0.175 | |||
| 0.0100 | 0.1000 | 52 | 43.0% | 0.00 | 0.0003 | -0.008 | 475 | 95.45 | 98.15 | -1.00 | 0.0000 | -0.176 | ||||
| 0.0100 | 0.0900 | 1 | 11 | 44.3% | 0.00 | 0.0003 | -0.008 | 480 | 100.45 | 103.40 | -1.00 | 0.0000 | -0.176 | |||
| 0.0100 | 0.0900 | 1 | 2 | 46.0% | 0.00 | 0.0002 | -0.008 | 485 | 105.45 | 108.15 | -1.00 | 0.0000 | -0.176 | |||
| 0.0100 | 0.0900 | 1 | 18 | 47.7% | 0.00 | 0.0002 | -0.008 | 490 | 110.45 | 113.05 | -1.00 | 0.0000 | -0.176 | |||
| 0.0100 | 0.1900 | 14 | 53.2% | 0.00 | 0.0002 | -0.008 | 495 | 115.45 | 118.45 | -1.00 | 0.0000 | -0.176 | ||||
| 0.0100 | 0.0900 | 66 | 51.0% | 0.00 | 0.0002 | -0.007 | 500 | 120.45 | 123.10 | -1.00 | 0.0000 | -0.176 | ||||
| 0 | 0.1800 | 15 | 56.0% | 0.00 | 0.0002 | -0.007 | 505 | 125.45 | 128.40 | -1.00 | 0.0000 | -0.176 | ||||
| 0 | 0.1800 | 4 | 57.6% | 0.00 | 0.0002 | -0.007 | 510 | 130.45 | 133.20 | -1.00 | 0.0000 | -0.176 | ||||
| 0 | 0.1800 | 3 | 59.3% | 0.00 | 0.0002 | -0.007 | 515 | 135.45 | 138.50 | -1.00 | 0.0000 | -0.176 | ||||
| 0 | 0.1800 | 2 | 60.9% | 0.00 | 0.0001 | -0.007 | 520 | 140.45 | 143.05 | -1.00 | 0.0000 | -0.176 | ||||
| 0 | 0.1800 | 6 | 62.5% | 0.00 | 0.0001 | -0.007 | 525 | 145.45 | 148.25 | -1.00 | 0.0000 | -0.176 | ||||
| 0.0100 | 0.0900 | 2 | 20 | 60.3% | 0.00 | 0.0001 | -0.006 | 530 | 150.45 | 153.55 | -1.00 | 0.0000 | -0.176 | |||
| 0 | 0.1800 | 65.6% | 0.00 | 0.0001 | -0.006 | 535 | 155.45 | 158.05 | -1.00 | 0.0000 | -0.176 | |||||
| 0 | 0.1800 | 3 | 67.2% | 0.00 | 0.0001 | -0.006 | 540 | 160.45 | 163.50 | -1.00 | 0.0000 | -0.177 | ||||
| 0 | 0.1800 | 17 | 68.7% | 0.00 | 0.0001 | -0.006 | 545 | 165.45 | 168.15 | -1.00 | 0.0000 | -0.177 | ||||
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