VZ 期权链 Verizon Communications Inc.
Cboe delayed options data · 截至 18:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.9% (48.32–52.27) · ATM IV 19.6% · P/C 未平仓量 0.22
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 20.35 | 20.60 | 5 | 110.2% | 1.00 | 0.0010 | 0.000 | 30 | 0 | 0.0300 | 83.8% | -0.00 | 0.0010 | -0.002 | |||
| 13.30 | 17.50 | 63.7% | 0.99 | 0.0023 | 0.000 | 35 | 0 | 0.0600 | 66.3% | -0.01 | 0.0024 | -0.003 | ||||
| 13.30 | 15.95 | 88.5% | 0.99 | 0.0028 | 0.000 | 36 | 0 | 0.0800 | 64.3% | -0.01 | 0.0028 | -0.003 | ||||
| 11.40 | 15.50 | 64.5% | 0.99 | 0.0034 | 0.000 | 37 | 0 | 0.0800 | 59.7% | -0.01 | 0.0035 | -0.003 | ||||
| 10.40 | 14.50 | 59.2% | 0.99 | 0.0042 | 0.000 | 38 | 0 | 0.1000 | 10 | 57.0% | -0.01 | 0.0043 | -0.004 | |||
| 9.90 | 13.50 | 75.3% | 0.99 | 0.0053 | 0.000 | 39 | 0 | 0.1000 | 52.5% | -0.01 | 0.0053 | -0.004 | ||||
| 8.80 | 12.35 | 1 | 61.2% | 0.99 | 0.0066 | 0.000 | 40 | 0 | 0.1000 | 3 | 48.0% | -0.01 | 0.0066 | -0.004 | ||
| 7.40 | 11.40 | 1 | 31.9% | 0.98 | 0.0084 | -0.000 | 41 | 0 | 0.0600 | 1 | 40.2% | -0.02 | 0.0085 | -0.004 | ||
| 7.25 | 9.95 | 51.9% | 0.98 | 0.0109 | -0.001 | 42 | 0 | 0.1000 | 65 | 39.2% | -0.02 | 0.0110 | -0.005 | |||
| 6.20 | 8.65 | 4 | 31.0% | 0.97 | 0.0145 | -0.002 | 43 | 0 | 0.2500 | 2 | 20 | 41.7% | -0.03 | 0.0146 | -0.006 | |
| 6.35 | 6.75 | 3 | 38.2% | 0.97 | 0.0198 | -0.003 | 44 | 0.0100 | 0.2600 | 1 | 94 | 37.5% | -0.03 | 0.0199 | -0.006 | |
| 5.35 | 5.60 | 2 | 37 | 28.0% | 0.95 | 0.0278 | -0.005 | 45 | 0 | 0.1400 | 10 | 98 | 28.2% | -0.05 | 0.0281 | -0.007 |
| 4.35 | 4.80 | 60 | 29.2% | 0.93 | 0.0408 | -0.007 | 46 | 0.0600 | 0.0900 | 5 | 520 | 24.0% | -0.07 | 0.0412 | -0.009 | |
| 3.35 | 3.80 | 5 | 77 | 23.9% | 0.90 | 0.0622 | -0.009 | 47 | 0.1000 | 0.1600 | 564 | 22.4% | -0.10 | 0.0629 | -0.011 | |
| 2.41 | 2.98 | 316 | 22.5% | 0.83 | 0.0951 | -0.013 | 48 | 0.2100 | 0.2700 | 2 | 110 | 21.2% | -0.17 | 0.0965 | -0.015 | |
| 1.82 | 2.13 | 214 | 23.1% | 0.72 | 0.1324 | -0.018 | 49 | 0.4000 | 0.4600 | 4 | 251 | 20.0% | -0.28 | 0.1346 | -0.019 | |
| 1.17 | 1.23 | 75 | 1,087 | 19.8% | 0.58 | 0.1596 | -0.021 | 50 | 0.7400 | 0.8100 | 3 | 284 | 19.5% | -0.43 | 0.1630 | -0.022 |
| 0.7100 | 0.7400 | 157 | 589 | 19.8% | 0.42 | 0.1605 | -0.021 | 51 | 1.26 | 1.33 | 1 | 102 | 19.3% | -0.59 | 0.1654 | -0.021 |
| 0.3800 | 0.4200 | 1 | 5,561 | 19.8% | 0.27 | 0.1353 | -0.018 | 52 | 1.93 | 2.19 | 2 | 3 | 21.1% | -0.74 | 0.1413 | -0.018 |
| 0.1900 | 0.2500 | 101 | 1,116 | 20.4% | 0.16 | 0.0990 | -0.013 | 53 | 2.55 | 2.99 | 2 | 4 | 17.6% | -0.86 | 0.1042 | -0.013 |
| 0.0900 | 0.1200 | 104 | 191 | 20.4% | 0.09 | 0.0644 | -0.009 | 54 | 3.40 | 3.95 | 2 | 2 | -0.94 | 0.0809 | -0.008 | |
| 0.0100 | 0.1400 | 1 | 166 | 22.6% | 0.05 | 0.0407 | -0.006 | 55 | 4.15 | 5.10 | 15 | -0.98 | 0.0467 | -0.010 | ||
| 0.0100 | 0.5600 | 104 | 36.4% | 0.04 | 0.0275 | -0.005 | 56 | 4.35 | 6.95 | -0.99 | 0.0166 | -0.015 | ||||
| 0 | 0.7500 | 14 | 44.0% | 0.03 | 0.0201 | -0.004 | 57 | 5.35 | 8.10 | 2 | 29.3% | -1.00 | 0.0069 | -0.017 | ||
| 0 | 0.7500 | 10 | 48.2% | 0.02 | 0.0155 | -0.004 | 58 | 6.00 | 9.10 | -1.00 | 0.0034 | -0.018 | ||||
| 0 | 0.6500 | 50.1% | 0.02 | 0.0124 | -0.004 | 59 | 7.10 | 9.85 | -1.00 | 0.0015 | -0.019 | |||||
| 0 | 0.7500 | 56.0% | 0.02 | 0.0102 | -0.004 | 60 | 7.60 | 11.45 | -1.00 | 0.0004 | -0.019 | |||||
| 0 | 0.7500 | 59.7% | 0.01 | 0.0085 | -0.003 | 61 | 8.60 | 12.70 | -1.00 | 0.0000 | -0.019 | |||||
| 0 | 0.7500 | 63.3% | 0.01 | 0.0073 | -0.003 | 62 | 9.60 | 13.50 | -1.00 | 0.0000 | -0.020 | |||||
| 0 | 2.13 | 91.1% | 0.01 | 0.0063 | -0.003 | 63 | 10.60 | 13.85 | -1.00 | 0.0000 | -0.020 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。