V цепочка опционов Visa Inc.
Cboe delayed options data · по состоянию на 22:05 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±5.5% (380.70–425.15) · ATM IV 23.3% · P/C открытого интереса 0.97
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 192.00 | 195.45 | 1 | 103.4% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 11 | 115.8% | -0.00 | 0.0000 | -0.002 | ||
| 182.05 | 185.50 | 94.1% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.13 | 56 | 108.4% | -0.00 | 0.0000 | -0.002 | |||
| 172.05 | 175.50 | 5 | 89.3% | 1.00 | 0.0000 | 0.000 | 230 | 0.0100 | 0.0300 | 192 | 63.1% | -0.00 | 0.0000 | -0.003 | ||
| 162.10 | 165.55 | 5 | 84.5% | 1.00 | 0.0000 | 0.000 | 240 | 0.0100 | 0.0200 | 170 | 57.3% | -0.00 | 0.0000 | -0.004 | ||
| 157.30 | 160.50 | 9 | 84.0% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.14 | 33 | 91.4% | -0.00 | 0.0001 | -0.004 | ||
| 152.30 | 155.50 | 11 | 80.7% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.0400 | 211 | 54.3% | -0.00 | 0.0001 | -0.005 | ||
| 147.15 | 150.60 | 4 | 71.6% | 1.00 | 0.0001 | 0.000 | 255 | 0 | 0.8800 | 166 | 73.7% | -0.00 | 0.0001 | -0.005 | ||
| 142.15 | 145.65 | 71.3% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 1.53 | 294 | 77.3% | -0.00 | 0.0001 | -0.006 | |||
| 137.40 | 140.65 | 10 | 73.6% | 1.00 | 0.0001 | 0.000 | 265 | 0 | 2.16 | 259 | 78.9% | -0.00 | 0.0001 | -0.007 | ||
| 132.15 | 135.55 | 9 | 63.8% | 1.00 | 0.0001 | 0.000 | 270 | 0 | 1.09 | 343 | 67.7% | -0.00 | 0.0001 | -0.008 | ||
| 127.20 | 130.70 | 1 | 66.0% | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.08 | 519 | 72.4% | -0.00 | 0.0002 | -0.009 | ||
| 122.20 | 125.70 | 12 | 62.5% | 1.00 | 0.0002 | 0.000 | 280 | 0 | 0.6100 | 1,028 | 57.1% | -0.00 | 0.0002 | -0.010 | ||
| 117.40 | 120.55 | 1 | 60.5% | 1.00 | 0.0002 | 0.000 | 285 | 0 | 0.6800 | 697 | 55.5% | -0.01 | 0.0003 | -0.012 | ||
| 112.25 | 115.65 | 3 | 40 | 54.6% | 0.99 | 0.0003 | 0.000 | 290 | 0 | 0.6500 | 920 | 52.7% | -0.01 | 0.0003 | -0.013 | |
| 107.45 | 110.80 | 37 | 57.2% | 0.99 | 0.0003 | 0.000 | 295 | 0.0300 | 0.3300 | 5 | 714 | 46.4% | -0.01 | 0.0004 | -0.015 | |
| 102.30 | 105.85 | 260 | 53.6% | 0.99 | 0.0004 | -0.002 | 300 | 0.0500 | 0.3600 | 712 | 750 | 44.9% | -0.01 | 0.0004 | -0.017 | |
| 97.55 | 100.85 | 3 | 35 | 52.6% | 0.99 | 0.0005 | -0.005 | 305 | 0 | 0.7500 | 318 | 46.6% | -0.01 | 0.0005 | -0.019 | |
| 92.60 | 95.90 | 40 | 50.4% | 0.99 | 0.0006 | -0.008 | 310 | 0.1400 | 0.3300 | 442 | 41.3% | -0.01 | 0.0006 | -0.021 | ||
| 87.60 | 90.75 | 31 | 46.7% | 0.99 | 0.0007 | -0.011 | 315 | 0.0600 | 0.4200 | 16 | 517 | 39.2% | -0.01 | 0.0008 | -0.024 | |
| 82.45 | 86.00 | 297 | 44.4% | 0.99 | 0.0008 | -0.015 | 320 | 0 | 0.5700 | 2 | 621 | 38.0% | -0.02 | 0.0009 | -0.027 | |
| 77.70 | 81.00 | 55 | 43.4% | 0.98 | 0.0010 | -0.019 | 325 | 0.0500 | 0.3700 | 10 | 419 | 34.2% | -0.02 | 0.0011 | -0.031 | |
| 72.80 | 76.00 | 364 | 41.2% | 0.98 | 0.0012 | -0.023 | 330 | 0.2500 | 0.5700 | 14 | 645 | 35.5% | -0.02 | 0.0013 | -0.035 | |
| 68.35 | 70.45 | 126 | 38.5% | 0.97 | 0.0015 | -0.028 | 335 | 0.3700 | 0.5000 | 10 | 543 | 33.6% | -0.03 | 0.0016 | -0.039 | |
| 63.50 | 65.40 | 113 | 36.3% | 0.97 | 0.0018 | -0.034 | 340 | 0.3600 | 0.7200 | 262 | 768 | 33.1% | -0.03 | 0.0020 | -0.044 | |
| 58.60 | 60.45 | 4 | 1,212 | 34.3% | 0.96 | 0.0023 | -0.041 | 345 | 0.5200 | 0.6900 | 17 | 678 | 30.9% | -0.04 | 0.0024 | -0.050 |
| 53.80 | 55.80 | 424 | 33.6% | 0.95 | 0.0028 | -0.049 | 350 | 0.4800 | 0.8700 | 46 | 1,425 | 29.2% | -0.05 | 0.0029 | -0.058 | |
| 49.05 | 50.75 | 6 | 294 | 31.5% | 0.94 | 0.0035 | -0.058 | 355 | 0.8700 | 1.10 | 42 | 936 | 29.1% | -0.06 | 0.0036 | -0.066 |
| 44.50 | 46.30 | 57 | 680 | 31.4% | 0.92 | 0.0043 | -0.069 | 360 | 1.09 | 1.53 | 35 | 613 | 28.5% | -0.08 | 0.0044 | -0.076 |
| 39.60 | 41.60 | 7 | 517 | 29.4% | 0.90 | 0.0054 | -0.082 | 365 | 1.40 | 1.66 | 34 | 891 | 27.0% | -0.10 | 0.0054 | -0.088 |
| 34.85 | 36.55 | 32 | 635 | 26.9% | 0.88 | 0.0066 | -0.097 | 370 | 1.78 | 2.21 | 99 | 2,243 | 26.6% | -0.13 | 0.0066 | -0.102 |
| 30.35 | 32.65 | 1 | 732 | 26.8% | 0.84 | 0.0079 | -0.112 | 375 | 2.33 | 2.70 | 78 | 450 | 25.2% | -0.16 | 0.0080 | -0.117 |
| 26.60 | 28.15 | 21 | 1,738 | 26.3% | 0.80 | 0.0094 | -0.128 | 380 | 3.35 | 3.60 | 83 | 594 | 25.1% | -0.20 | 0.0094 | -0.132 |
| 24.45 | 26.05 | 25.7% | 0.78 | 0.0101 | -0.136 | 382.5 | 3.70 | 4.10 | 291 | 24.7% | -0.23 | 0.0101 | -0.139 | |||
| 22.50 | 24.15 | 24 | 972 | 25.4% | 0.75 | 0.0108 | -0.144 | 385 | 4.30 | 4.95 | 77 | 474 | 24.9% | -0.25 | 0.0108 | -0.146 |
| 20.55 | 22.35 | 25.2% | 0.73 | 0.0116 | -0.151 | 387.5 | 4.75 | 5.30 | 2 | 24.1% | -0.28 | 0.0116 | -0.153 | |||
| 18.75 | 20.50 | 16 | 1,251 | 24.9% | 0.70 | 0.0122 | -0.157 | 390 | 5.30 | 6.15 | 23 | 473 | 23.8% | -0.31 | 0.0122 | -0.159 |
| 17.00 | 18.95 | 24.8% | 0.67 | 0.0128 | -0.163 | 392.5 | 6.15 | 6.80 | 9 | 23.5% | -0.34 | 0.0128 | -0.164 | |||
| 15.55 | 16.70 | 4 | 1,058 | 24.1% | 0.63 | 0.0134 | -0.167 | 395 | 6.85 | 8.20 | 83 | 423 | 23.8% | -0.37 | 0.0134 | -0.168 |
| 13.75 | 15.40 | 23.9% | 0.60 | 0.0138 | -0.171 | 397.5 | 7.85 | 8.55 | 9 | 23.0% | -0.41 | 0.0138 | -0.171 | |||
| 12.75 | 13.65 | 58 | 1,190 | 24.0% | 0.57 | 0.0142 | -0.172 | 400 | 9.00 | 9.80 | 75 | 191 | 23.2% | -0.44 | 0.0142 | -0.173 |
| 11.35 | 12.45 | 3 | 23.9% | 0.53 | 0.0144 | -0.173 | 402.5 | 9.90 | 10.75 | 7 | 22.6% | -0.48 | 0.0144 | -0.173 | ||
| 10.05 | 11.00 | 255 | 1,292 | 23.6% | 0.49 | 0.0146 | -0.172 | 405 | 11.10 | 12.10 | 68 | 159 | 22.5% | -0.51 | 0.0146 | -0.172 |
| 8.85 | 9.70 | 177 | 23.3% | 0.46 | 0.0146 | -0.170 | 407.5 | 12.25 | 14.10 | 280 | 22.9% | -0.55 | 0.0146 | -0.170 | ||
| 7.75 | 8.40 | 50 | 1,301 | 23.0% | 0.42 | 0.0144 | -0.167 | 410 | 13.65 | 15.30 | 1 | 49 | 22.5% | -0.58 | 0.0144 | -0.166 |
| 6.80 | 7.55 | 5 | 23.1% | 0.39 | 0.0142 | -0.162 | 412.5 | 15.00 | 17.30 | 22.7% | -0.62 | 0.0142 | -0.161 | |||
| 5.90 | 6.55 | 7 | 471 | 22.9% | 0.35 | 0.0138 | -0.156 | 415 | 16.70 | 18.40 | 3 | 14 | 22.2% | -0.66 | 0.0138 | -0.154 |
| 4.20 | 5.75 | 21.7% | 0.32 | 0.0134 | -0.149 | 417.5 | 18.15 | 20.25 | 21.9% | -0.69 | 0.0133 | -0.147 | ||||
| 4.30 | 4.90 | 195 | 2,828 | 22.5% | 0.28 | 0.0128 | -0.141 | 420 | 20.10 | 21.90 | 6 | 21.9% | -0.72 | 0.0127 | -0.139 | |
| 2.92 | 5.35 | 3 | 22.9% | 0.25 | 0.0121 | -0.132 | 422.5 | 21.95 | 24.35 | 22.6% | -0.75 | 0.0121 | -0.129 | |||
| 3.00 | 3.55 | 20 | 862 | 22.0% | 0.23 | 0.0114 | -0.123 | 425 | 23.65 | 26.25 | 22.1% | -0.78 | 0.0113 | -0.120 | ||
| 2.56 | 3.25 | 22.4% | 0.20 | 0.0106 | -0.114 | 427.5 | 25.55 | 28.25 | 21.9% | -0.81 | 0.0105 | -0.110 | ||||
| 2.18 | 2.51 | 32 | 495 | 21.9% | 0.17 | 0.0098 | -0.104 | 430 | 27.80 | 30.35 | 15 | 22.2% | -0.83 | 0.0097 | -0.100 | |
| 1.52 | 1.80 | 8 | 163 | 21.9% | 0.13 | 0.0081 | -0.085 | 435 | 31.55 | 34.65 | 20.9% | -0.87 | 0.0081 | -0.081 | ||
| 1.04 | 1.48 | 24 | 287 | 22.4% | 0.10 | 0.0066 | -0.068 | 440 | 36.00 | 39.15 | 20.4% | -0.91 | 0.0067 | -0.064 | ||
| 0.5900 | 0.9000 | 35 | 122 | 21.6% | 0.07 | 0.0052 | -0.053 | 445 | 40.65 | 43.75 | 19.4% | -0.94 | 0.0057 | -0.053 | ||
| 0.2900 | 0.7900 | 475 | 22.0% | 0.05 | 0.0040 | -0.041 | 450 | 45.40 | 48.60 | -0.96 | 0.0050 | -0.046 | ||||
| 0.2200 | 0.5500 | 1 | 25 | 22.3% | 0.04 | 0.0031 | -0.032 | 455 | 50.00 | 53.60 | -0.98 | 0.0045 | -0.040 | |||
| 0.0300 | 0.3000 | 38 | 383 | 21.0% | 0.03 | 0.0024 | -0.026 | 460 | 54.95 | 58.60 | -0.99 | 0.0028 | -0.039 | |||
| 0.0700 | 0.3300 | 1 | 25 | 23.1% | 0.02 | 0.0018 | -0.021 | 465 | 60.15 | 63.40 | -1.00 | 0.0012 | -0.037 | |||
| 0 | 0.1500 | 62 | 21.5% | 0.02 | 0.0015 | -0.018 | 470 | 65.15 | 68.60 | -1.00 | 0.0002 | -0.037 | ||||
| 0 | 0.7500 | 1 | 28.6% | 0.01 | 0.0012 | -0.016 | 475 | 70.15 | 73.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.7700 | 45 | 30.2% | 0.01 | 0.0010 | -0.014 | 480 | 75.15 | 78.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.7400 | 4 | 32.9% | 0.01 | 0.0008 | -0.013 | 490 | 85.15 | 88.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 1.11 | 50 | 38.1% | 0.01 | 0.0006 | -0.012 | 500 | 95.15 | 98.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 1.30 | 5 | 42.1% | 0.01 | 0.0006 | -0.011 | 510 | 105.20 | 108.60 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 1.69 | 12 | 46.9% | 0.01 | 0.0005 | -0.011 | 520 | 115.15 | 118.60 | -1.00 | 0.0000 | -0.037 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы