V rantai opsi Visa Inc.
Cboe delayed options data · per 12:42 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±5.8% (377.00–423.75) · ATM IV 23.3% · P/C open interest 0.97
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 191.50 | 195.10 | 1 | 88.2% | 1.00 | 0.0000 | -0.001 | 210 | 0 | 2.13 | 11 | 110.7% | -0.00 | 0.0000 | -0.001 | ||
| 181.65 | 185.05 | 83.4% | 1.00 | 0.0000 | -0.001 | 220 | 0 | 2.13 | 56 | 103.7% | -0.00 | 0.0000 | -0.001 | |||
| 171.55 | 175.10 | 5 | 74.8% | 1.00 | 0.0000 | -0.001 | 230 | 0.0100 | 0.0300 | 192 | 60.4% | -0.00 | 0.0000 | -0.002 | ||
| 161.60 | 165.20 | 5 | 71.9% | 1.00 | 0.0000 | -0.002 | 240 | 0.0100 | 0.0200 | 170 | 54.8% | -0.00 | 0.0000 | -0.002 | ||
| 156.60 | 160.20 | 9 | 68.5% | 1.00 | 0.0000 | -0.002 | 245 | 0 | 1.93 | 33 | 85.8% | -0.00 | 0.0000 | -0.003 | ||
| 151.60 | 155.15 | 11 | 64.0% | 1.00 | 0.0000 | -0.002 | 250 | 0 | 0.0400 | 11 | 211 | 51.9% | -0.00 | 0.0001 | -0.003 | |
| 146.60 | 150.10 | 4 | 59.1% | 1.00 | 0.0001 | -0.003 | 255 | 0.0200 | 0.1000 | 3 | 166 | 55.3% | -0.00 | 0.0001 | -0.004 | |
| 141.75 | 145.25 | 63.2% | 1.00 | 0.0001 | -0.003 | 260 | 0 | 0.4900 | 1 | 294 | 62.5% | -0.00 | 0.0001 | -0.004 | ||
| 136.65 | 140.25 | 10 | 58.2% | 1.00 | 0.0001 | -0.004 | 265 | 0 | 0.9800 | 259 | 66.2% | -0.00 | 0.0001 | -0.005 | ||
| 131.70 | 135.25 | 9 | 56.3% | 1.00 | 0.0001 | -0.005 | 270 | 0 | 0.2700 | 7 | 343 | 53.5% | -0.00 | 0.0001 | -0.006 | |
| 126.70 | 130.10 | 1 | 49.4% | 1.00 | 0.0001 | -0.005 | 275 | 0 | 0.4000 | 519 | 53.9% | -0.00 | 0.0001 | -0.007 | ||
| 121.75 | 125.40 | 12 | 54.0% | 1.00 | 0.0002 | -0.006 | 280 | 0 | 0.3000 | 1,028 | 49.8% | -0.00 | 0.0002 | -0.008 | ||
| 116.95 | 120.35 | 1 | 53.2% | 1.00 | 0.0002 | -0.008 | 285 | 0 | 0.2200 | 697 | 45.9% | -0.00 | 0.0002 | -0.009 | ||
| 111.90 | 115.35 | 40 | 49.9% | 1.00 | 0.0002 | -0.009 | 290 | 0 | 0.2000 | 920 | 43.3% | -0.01 | 0.0003 | -0.010 | ||
| 106.90 | 110.20 | 37 | 45.0% | 0.99 | 0.0003 | -0.010 | 295 | 0 | 0.2000 | 10 | 714 | 41.3% | -0.01 | 0.0003 | -0.012 | |
| 101.95 | 105.45 | 260 | 46.4% | 0.99 | 0.0004 | -0.012 | 300 | 0.0500 | 0.3600 | 1 | 750 | 43.0% | -0.01 | 0.0004 | -0.014 | |
| 96.85 | 100.15 | 35 | 37.5% | 0.99 | 0.0004 | -0.014 | 305 | 0 | 0.2900 | 318 | 39.0% | -0.01 | 0.0005 | -0.016 | ||
| 92.05 | 95.30 | 40 | 40.7% | 0.99 | 0.0006 | -0.016 | 310 | 0.1000 | 0.3900 | 25 | 442 | 39.7% | -0.01 | 0.0006 | -0.018 | |
| 86.95 | 90.55 | 31 | 39.7% | 0.99 | 0.0007 | -0.019 | 315 | 0.1200 | 0.4400 | 2 | 517 | 38.3% | -0.01 | 0.0007 | -0.021 | |
| 82.15 | 85.50 | 297 | 38.6% | 0.99 | 0.0008 | -0.022 | 320 | 0.2200 | 0.5000 | 10 | 621 | 37.6% | -0.02 | 0.0009 | -0.024 | |
| 77.20 | 80.65 | 55 | 37.6% | 0.98 | 0.0010 | -0.026 | 325 | 0.1000 | 0.5200 | 15 | 419 | 34.6% | -0.02 | 0.0011 | -0.028 | |
| 72.15 | 75.60 | 5 | 364 | 34.4% | 0.98 | 0.0013 | -0.030 | 330 | 0.2000 | 0.4800 | 3 | 645 | 33.0% | -0.02 | 0.0013 | -0.032 |
| 67.20 | 70.10 | 1 | 126 | 27.9% | 0.97 | 0.0016 | -0.035 | 335 | 0.3700 | 0.6300 | 31 | 543 | 32.9% | -0.03 | 0.0016 | -0.037 |
| 62.45 | 65.00 | 113 | 27.3% | 0.97 | 0.0019 | -0.040 | 340 | 0.4600 | 0.6500 | 6 | 768 | 31.3% | -0.04 | 0.0020 | -0.042 | |
| 57.45 | 59.95 | 6 | 1,212 | 24.4% | 0.96 | 0.0024 | -0.047 | 345 | 0.4500 | 0.8000 | 6 | 678 | 29.7% | -0.04 | 0.0025 | -0.049 |
| 52.80 | 54.95 | 424 | 25.0% | 0.95 | 0.0030 | -0.055 | 350 | 0.7600 | 0.9000 | 131 | 1,425 | 29.1% | -0.06 | 0.0030 | -0.057 | |
| 48.00 | 50.20 | 14 | 294 | 25.1% | 0.93 | 0.0036 | -0.065 | 355 | 0.8400 | 1.32 | 18 | 936 | 28.4% | -0.07 | 0.0037 | -0.066 |
| 43.35 | 45.85 | 27 | 680 | 26.2% | 0.92 | 0.0045 | -0.075 | 360 | 1.14 | 1.70 | 27 | 613 | 27.8% | -0.09 | 0.0046 | -0.077 |
| 38.75 | 40.85 | 6 | 517 | 24.8% | 0.90 | 0.0055 | -0.087 | 365 | 1.65 | 2.07 | 8 | 891 | 27.2% | -0.11 | 0.0056 | -0.089 |
| 34.30 | 36.50 | 10 | 635 | 24.8% | 0.87 | 0.0066 | -0.101 | 370 | 1.98 | 3.50 | 100 | 2,243 | 27.8% | -0.14 | 0.0067 | -0.102 |
| 30.00 | 32.35 | 73 | 732 | 24.8% | 0.83 | 0.0079 | -0.115 | 375 | 2.86 | 3.25 | 176 | 450 | 25.8% | -0.17 | 0.0080 | -0.116 |
| 25.85 | 28.05 | 10 | 1,738 | 24.1% | 0.79 | 0.0092 | -0.129 | 380 | 3.80 | 4.35 | 144 | 594 | 25.6% | -0.21 | 0.0093 | -0.130 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 382.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.70 | 24.25 | 41 | 972 | 23.5% | 0.75 | 0.0106 | -0.142 | 385 | 4.80 | 5.30 | 123 | 474 | 24.8% | -0.26 | 0.0106 | -0.143 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 387.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.70 | 20.55 | 57 | 1,251 | 23.9% | 0.69 | 0.0118 | -0.153 | 390 | 6.10 | 6.90 | 162 | 473 | 24.5% | -0.32 | 0.0118 | -0.154 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 392.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.20 | 17.20 | 10 | 1,058 | 24.4% | 0.63 | 0.0128 | -0.162 | 395 | 7.70 | 8.50 | 160 | 423 | 23.9% | -0.38 | 0.0129 | -0.162 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 397.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.10 | 14.00 | 303 | 1,190 | 23.7% | 0.56 | 0.0136 | -0.166 | 400 | 9.50 | 10.15 | 132 | 191 | 23.0% | -0.44 | 0.0136 | -0.166 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 402.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.55 | 11.30 | 372 | 1,292 | 23.4% | 0.49 | 0.0139 | -0.165 | 405 | 11.90 | 13.80 | 169 | 159 | 24.0% | -0.51 | 0.0140 | -0.166 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 407.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.05 | 8.85 | 240 | 1,301 | 22.8% | 0.43 | 0.0139 | -0.160 | 410 | 14.40 | 16.40 | 16 | 49 | 23.4% | -0.58 | 0.0139 | -0.160 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 412.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.40 | 6.85 | 35 | 471 | 21.7% | 0.36 | 0.0133 | -0.150 | 415 | 17.45 | 19.60 | 10 | 14 | 23.2% | -0.65 | 0.0134 | -0.150 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 417.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.75 | 5.50 | 162 | 2,828 | 22.8% | 0.29 | 0.0124 | -0.137 | 420 | 20.75 | 23.05 | 5 | 6 | 22.9% | -0.71 | 0.0124 | -0.137 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 422.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.30 | 3.95 | 51 | 862 | 22.1% | 0.24 | 0.0112 | -0.120 | 425 | 24.65 | 26.85 | 23.1% | -0.77 | 0.0113 | -0.121 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 427.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.40 | 2.82 | 312 | 495 | 21.8% | 0.18 | 0.0097 | -0.103 | 430 | 28.15 | 30.90 | 15 | 15 | 22.4% | -0.82 | 0.0100 | -0.105 |
| 1.67 | 2.04 | 90 | 163 | 21.7% | 0.14 | 0.0082 | -0.086 | 435 | 32.40 | 35.15 | 22.3% | -0.87 | 0.0087 | -0.090 | ||
| 1.12 | 1.50 | 37 | 287 | 21.7% | 0.11 | 0.0068 | -0.070 | 440 | 36.55 | 39.85 | 22.1% | -0.91 | 0.0075 | -0.078 | ||
| 0.7000 | 1.12 | 98 | 122 | 21.7% | 0.08 | 0.0054 | -0.056 | 445 | 41.60 | 44.50 | 23.4% | -0.94 | 0.0063 | -0.067 | ||
| 0.4800 | 0.9300 | 315 | 475 | 22.3% | 0.06 | 0.0043 | -0.044 | 450 | 46.25 | 49.20 | 23.2% | -0.96 | 0.0049 | -0.053 | ||
| 0.1900 | 1.02 | 25 | 23.2% | 0.04 | 0.0034 | -0.036 | 455 | 50.95 | 53.95 | 21.6% | -0.98 | 0.0035 | -0.038 | |||
| 0.0900 | 0.4000 | 3 | 383 | 21.3% | 0.03 | 0.0026 | -0.029 | 460 | 55.55 | 59.05 | -0.99 | 0.0023 | -0.024 | |||
| 0.0400 | 0.3500 | 25 | 22.0% | 0.03 | 0.0021 | -0.024 | 465 | 60.30 | 64.00 | -0.99 | 0.0014 | -0.014 | ||||
| 0 | 0.2400 | 10 | 62 | 21.8% | 0.02 | 0.0017 | -0.021 | 470 | 65.45 | 69.00 | -1.00 | 0.0009 | -0.008 | |||
| 0.0100 | 0.4500 | 1 | 25.3% | 0.02 | 0.0014 | -0.018 | 475 | 70.90 | 74.00 | 27.7% | -1.00 | 0.0006 | -0.004 | |||
| 0 | 0.3800 | 45 | 25.9% | 0.02 | 0.0012 | -0.017 | 480 | 75.90 | 79.00 | 29.2% | -1.00 | 0.0004 | -0.003 | |||
| 0 | 2.17 | 4 | 38.1% | 0.01 | 0.0010 | -0.015 | 490 | 85.65 | 89.00 | -1.00 | 0.0002 | -0.002 | ||||
| 0 | 1.93 | 50 | 40.2% | 0.01 | 0.0008 | -0.015 | 500 | 95.50 | 99.05 | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 2.13 | 5 | 44.0% | 0.01 | 0.0007 | -0.014 | 510 | 105.90 | 109.00 | 37.5% | -1.00 | 0.0001 | -0.001 | |||
| 0 | 2.13 | 12 | 46.8% | 0.01 | 0.0006 | -0.014 | 520 | 115.50 | 118.85 | -1.00 | 0.0001 | -0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput