V Optionskette Visa Inc.
Cboe delayed options data · Stand 21:44 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±5.3% (384.89–428.14) · ATM IV 22.7% · P/C Open Interest 1.01
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 195.45 | 199.05 | 1 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 11 | 119.0% | -0.00 | 0.0000 | -0.001 | |||
| 185.55 | 189.10 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.14 | 56 | 111.6% | -0.00 | 0.0000 | -0.001 | ||||
| 175.55 | 179.10 | 5 | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0300 | 20 | 192 | 65.1% | -0.00 | 0.0000 | -0.002 | ||
| 165.90 | 168.95 | 5 | 65.0% | 1.00 | 0.0000 | 0.000 | 240 | 0.0100 | 0.0200 | 170 | 59.2% | -0.00 | 0.0000 | -0.002 | ||
| 160.85 | 164.15 | 9 | 69.6% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 33 | 94.3% | -0.00 | 0.0000 | -0.003 | ||
| 155.75 | 159.15 | 11 | 59.7% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 0.0400 | 211 | 56.2% | -0.00 | 0.0000 | -0.003 | ||
| 150.95 | 154.15 | 4 | 66.0% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.16 | 166 | 87.9% | -0.00 | 0.0001 | -0.003 | ||
| 146.00 | 148.95 | 54.6% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.17 | 294 | 84.8% | -0.00 | 0.0001 | -0.004 | |||
| 140.80 | 144.30 | 10 | 59.2% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 2.18 | 259 | 81.8% | -0.00 | 0.0001 | -0.004 | ||
| 135.80 | 139.25 | 9 | 53.4% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 2.18 | 343 | 78.7% | -0.00 | 0.0001 | -0.005 | ||
| 130.95 | 134.25 | 1 | 55.9% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.07 | 519 | 75.0% | -0.00 | 0.0001 | -0.006 | ||
| 125.75 | 129.25 | 12 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 1.05 | 1,028 | 64.3% | -0.00 | 0.0001 | -0.007 | |||
| 120.75 | 124.30 | 1 | 1.00 | 0.0001 | 0.000 | 285 | 0 | 0.5000 | 697 | 55.3% | -0.00 | 0.0002 | -0.008 | |||
| 115.75 | 119.30 | 4 | 40 | 1.00 | 0.0002 | 0.000 | 290 | 0 | 0.4400 | 920 | 52.0% | -0.00 | 0.0002 | -0.009 | ||
| 111.15 | 114.30 | 37 | 49.6% | 1.00 | 0.0002 | 0.000 | 295 | 0 | 0.3800 | 165 | 719 | 49.5% | -0.00 | 0.0002 | -0.010 | |
| 106.20 | 109.35 | 260 | 48.5% | 1.00 | 0.0003 | 0.000 | 300 | 0.0400 | 0.3900 | 37 | 1,176 | 47.2% | -0.01 | 0.0003 | -0.011 | |
| 101.15 | 104.35 | 34 | 44.9% | 0.99 | 0.0003 | 0.000 | 305 | 0 | 0.4100 | 2 | 318 | 44.7% | -0.01 | 0.0004 | -0.013 | |
| 95.75 | 99.50 | 40 | 0.99 | 0.0004 | -0.001 | 310 | 0 | 1.20 | 3 | 442 | 50.0% | -0.01 | 0.0004 | -0.015 | ||
| 90.90 | 94.45 | 31 | 0.99 | 0.0005 | -0.003 | 315 | 0 | 0.2300 | 6 | 502 | 37.3% | -0.01 | 0.0005 | -0.017 | ||
| 85.95 | 89.15 | 8 | 297 | 0.99 | 0.0006 | -0.006 | 320 | 0.0500 | 0.2500 | 13 | 620 | 36.5% | -0.01 | 0.0007 | -0.019 | |
| 81.30 | 84.40 | 55 | 37.3% | 0.99 | 0.0007 | -0.009 | 325 | 0.1300 | 0.3700 | 108 | 420 | 36.9% | -0.01 | 0.0008 | -0.022 | |
| 76.35 | 79.60 | 3 | 364 | 37.3% | 0.99 | 0.0009 | -0.013 | 330 | 0.2000 | 0.5900 | 3 | 650 | 37.3% | -0.02 | 0.0010 | -0.025 |
| 71.05 | 74.60 | 126 | 30.2% | 0.98 | 0.0011 | -0.017 | 335 | 0.2600 | 0.6000 | 22 | 544 | 35.5% | -0.02 | 0.0012 | -0.028 | |
| 67.00 | 69.35 | 113 | 35.1% | 0.98 | 0.0014 | -0.022 | 340 | 0.1600 | 0.6600 | 48 | 994 | 33.0% | -0.02 | 0.0015 | -0.033 | |
| 61.60 | 64.25 | 1,211 | 29.0% | 0.97 | 0.0017 | -0.028 | 345 | 0.3200 | 0.8300 | 23 | 687 | 32.6% | -0.03 | 0.0018 | -0.038 | |
| 56.90 | 59.60 | 4 | 424 | 30.9% | 0.97 | 0.0022 | -0.035 | 350 | 0.4200 | 0.7800 | 4 | 1,444 | 30.5% | -0.04 | 0.0023 | -0.044 |
| 51.90 | 54.50 | 294 | 27.9% | 0.96 | 0.0027 | -0.043 | 355 | 0.6000 | 0.8200 | 488 | 899 | 29.1% | -0.05 | 0.0028 | -0.051 | |
| 47.55 | 49.70 | 8 | 644 | 28.9% | 0.95 | 0.0034 | -0.052 | 360 | 0.7700 | 0.8700 | 19 | 593 | 27.8% | -0.06 | 0.0036 | -0.060 |
| 43.05 | 45.00 | 5 | 513 | 28.7% | 0.93 | 0.0043 | -0.064 | 365 | 1.04 | 1.10 | 71 | 878 | 26.9% | -0.08 | 0.0044 | -0.071 |
| 37.65 | 40.20 | 10 | 614 | 25.4% | 0.91 | 0.0054 | -0.078 | 370 | 1.37 | 1.42 | 223 | 2,268 | 26.1% | -0.10 | 0.0055 | -0.084 |
| 34.45 | 34.95 | 43 | 732 | 25.4% | 0.88 | 0.0067 | -0.093 | 375 | 1.80 | 1.94 | 55 | 494 | 25.5% | -0.12 | 0.0068 | -0.099 |
| 30.05 | 30.65 | 12 | 1,752 | 24.5% | 0.85 | 0.0082 | -0.110 | 380 | 2.45 | 2.55 | 49 | 634 | 24.9% | -0.16 | 0.0083 | -0.115 |
| 27.85 | 28.55 | 1 | 24.3% | 0.83 | 0.0090 | -0.119 | 382.5 | 2.83 | 2.96 | 5 | 266 | 24.6% | -0.18 | 0.0091 | -0.123 | |
| 25.95 | 26.35 | 50 | 961 | 24.3% | 0.80 | 0.0098 | -0.127 | 385 | 3.25 | 3.40 | 121 | 514 | 24.4% | -0.20 | 0.0098 | -0.131 |
| 23.75 | 24.70 | 23.8% | 0.78 | 0.0106 | -0.136 | 387.5 | 3.70 | 3.90 | 21 | 2 | 24.1% | -0.23 | 0.0106 | -0.139 | ||
| 21.95 | 22.50 | 21 | 1,251 | 24.0% | 0.75 | 0.0114 | -0.144 | 390 | 4.30 | 4.45 | 68 | 489 | 23.9% | -0.26 | 0.0114 | -0.146 |
| 20.15 | 20.60 | 1 | 23.7% | 0.72 | 0.0121 | -0.151 | 392.5 | 4.95 | 5.15 | 4 | 8 | 23.7% | -0.28 | 0.0121 | -0.153 | |
| 18.35 | 18.75 | 253 | 1,060 | 23.4% | 0.69 | 0.0128 | -0.158 | 395 | 5.70 | 5.85 | 10 | 459 | 23.5% | -0.32 | 0.0128 | -0.160 |
| 16.60 | 17.20 | 20 | 23.3% | 0.66 | 0.0134 | -0.163 | 397.5 | 6.40 | 6.65 | 6 | 7 | 23.3% | -0.35 | 0.0134 | -0.165 | |
| 15.10 | 15.40 | 64 | 1,176 | 23.2% | 0.63 | 0.0139 | -0.168 | 400 | 7.35 | 7.50 | 40 | 208 | 23.2% | -0.38 | 0.0140 | -0.169 |
| 13.65 | 13.90 | 15 | 3 | 23.0% | 0.59 | 0.0144 | -0.171 | 402.5 | 8.30 | 8.50 | 6 | 6 | 23.1% | -0.42 | 0.0144 | -0.172 |
| 12.05 | 12.50 | 208 | 1,435 | 22.9% | 0.55 | 0.0147 | -0.173 | 405 | 9.25 | 9.70 | 10 | 168 | 23.0% | -0.45 | 0.0147 | -0.174 |
| 10.70 | 11.15 | 8 | 172 | 22.8% | 0.52 | 0.0149 | -0.173 | 407.5 | 10.55 | 10.85 | 35 | 259 | 22.7% | -0.49 | 0.0149 | -0.174 |
| 9.65 | 9.90 | 172 | 1,324 | 22.6% | 0.48 | 0.0149 | -0.172 | 410 | 11.80 | 12.10 | 59 | 50 | 22.6% | -0.53 | 0.0150 | -0.173 |
| 8.25 | 8.85 | 38 | 5 | 22.4% | 0.44 | 0.0149 | -0.170 | 412.5 | 13.00 | 13.60 | 16 | 22.4% | -0.56 | 0.0149 | -0.170 | |
| 7.40 | 7.65 | 64 | 474 | 22.3% | 0.41 | 0.0147 | -0.166 | 415 | 14.55 | 15.00 | 5 | 17 | 22.3% | -0.60 | 0.0147 | -0.166 |
| 6.45 | 6.65 | 11 | 22.3% | 0.37 | 0.0143 | -0.161 | 417.5 | 16.05 | 16.50 | 6 | 22.3% | -0.64 | 0.0144 | -0.160 | ||
| 5.60 | 5.80 | 131 | 2,907 | 22.1% | 0.34 | 0.0139 | -0.154 | 420 | 17.90 | 18.15 | 1 | 6 | 22.3% | -0.67 | 0.0139 | -0.153 |
| 4.80 | 5.05 | 4 | 3 | 22.2% | 0.30 | 0.0133 | -0.147 | 422.5 | 19.25 | 20.15 | 22.3% | -0.71 | 0.0133 | -0.145 | ||
| 4.15 | 4.35 | 129 | 862 | 22.1% | 0.27 | 0.0126 | -0.139 | 425 | 21.25 | 22.00 | 22.3% | -0.74 | 0.0126 | -0.137 | ||
| 3.50 | 3.70 | 22.0% | 0.24 | 0.0119 | -0.130 | 427.5 | 22.85 | 24.05 | 22.2% | -0.77 | 0.0119 | -0.127 | ||||
| 3.05 | 3.20 | 468 | 506 | 22.1% | 0.21 | 0.0111 | -0.121 | 430 | 25.15 | 25.70 | 11 | 15 | 22.0% | -0.79 | 0.0111 | -0.118 |
| 2.17 | 2.27 | 50 | 165 | 21.9% | 0.16 | 0.0095 | -0.102 | 435 | 29.10 | 30.10 | 22.0% | -0.84 | 0.0095 | -0.099 | ||
| 1.51 | 1.60 | 26 | 290 | 21.9% | 0.12 | 0.0078 | -0.084 | 440 | 33.30 | 34.55 | 22.2% | -0.88 | 0.0080 | -0.081 | ||
| 1.04 | 1.14 | 11 | 157 | 22.0% | 0.09 | 0.0063 | -0.067 | 445 | 37.45 | 40.10 | 22.4% | -0.92 | 0.0069 | -0.068 | ||
| 0.7400 | 0.7700 | 54 | 475 | 22.0% | 0.07 | 0.0049 | -0.053 | 450 | 42.15 | 44.75 | 22.4% | -0.95 | 0.0059 | -0.059 | ||
| 0.2300 | 0.5600 | 55 | 25 | 21.2% | 0.05 | 0.0038 | -0.041 | 455 | 46.90 | 49.90 | 23.9% | -0.97 | 0.0057 | -0.053 | ||
| 0.0100 | 0.8500 | 414 | 23.2% | 0.04 | 0.0029 | -0.032 | 460 | 51.85 | 55.05 | 26.6% | -0.99 | 0.0034 | -0.050 | |||
| 0.1000 | 0.3800 | 14 | 26 | 22.6% | 0.03 | 0.0022 | -0.025 | 465 | 56.40 | 60.00 | 27.1% | -1.00 | 0.0011 | -0.045 | ||
| 0.0800 | 0.3200 | 36 | 62 | 23.5% | 0.02 | 0.0017 | -0.019 | 470 | 61.45 | 65.00 | 28.3% | -1.00 | 0.0000 | -0.045 | ||
| 0 | 0.4600 | 14 | 1 | 25.5% | 0.01 | 0.0013 | -0.015 | 475 | 66.80 | 70.00 | 32.1% | -1.00 | 0.0000 | -0.045 | ||
| 0 | 0.9500 | 45 | 30.2% | 0.01 | 0.0010 | -0.013 | 480 | 71.85 | 74.65 | 30.9% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 0.4800 | 1 | 4 | 29.9% | 0.01 | 0.0006 | -0.009 | 490 | 81.85 | 84.65 | 34.2% | -1.00 | 0.0000 | -0.045 | ||
| 0 | 1.11 | 50 | 37.2% | 0.00 | 0.0004 | -0.006 | 500 | 91.85 | 94.65 | 37.3% | -1.00 | 0.0000 | -0.045 | |||
| 0 | 2.13 | 3 | 5 | 45.0% | 0.00 | 0.0003 | -0.005 | 510 | 101.85 | 104.65 | 40.4% | -1.00 | 0.0000 | -0.045 | ||
| 0 | 2.13 | 12 | 48.1% | 0.00 | 0.0002 | -0.004 | 520 | 111.50 | 115.00 | 45.1% | -1.00 | 0.0000 | -0.045 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts