VZ 옵션 체인 Verizon Communications Inc.
Cboe delayed options data · 기준일 03:45 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±3.1% (42.87–45.63) · ATM IV 37.1% · P/C 미결제약정 0.84
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 19.90 | 22.55 | 8 | 3 | 296.5% | 1.00 | 0.0000 | 0.000 | 23 | 0 | 2.13 | 2 | 536.8% | 0.00 | 0.0000 | 0.000 | |
| 18.95 | 21.40 | 16 | 1 | 226.7% | 1.00 | 0.0000 | 0.000 | 24 | 0 | 2.13 | 508.4% | 0.00 | 0.0000 | 0.000 | ||
| 17.95 | 20.45 | 11 | 242.8% | 1.00 | 0.0000 | 0.000 | 25 | 0 | 0.0500 | 231.3% | 0.00 | 0.0000 | 0.000 | |||
| 16.25 | 19.45 | 7 | 1.00 | 0.0000 | 0.000 | 26 | 0 | 2.13 | 454.8% | 0.00 | 0.0000 | 0.000 | ||||
| 15.60 | 19.25 | 4 | 297.4% | 1.00 | 0.0000 | 0.000 | 27 | 0 | 2.13 | 429.5% | -0.00 | 0.0000 | -0.000 | |||
| 15.40 | 18.25 | 7 | 350.5% | 1.00 | 0.0001 | 0.000 | 28 | 0 | 2.13 | 405.1% | -0.00 | 0.0001 | -0.000 | |||
| 13.95 | 16.45 | 26 | 182.9% | 1.00 | 0.0001 | 0.000 | 29 | 0 | 2.13 | 381.4% | -0.00 | 0.0001 | -0.000 | |||
| 13.70 | 15.35 | 22 | 8 | 262.1% | 1.00 | 0.0001 | 0.000 | 30 | 0 | 0.0100 | 11 | 3 | 135.8% | -0.00 | 0.0001 | -0.000 |
| 11.50 | 14.45 | 1 | 1.00 | 0.0002 | 0.000 | 31 | 0 | 2.13 | 335.9% | -0.00 | 0.0002 | -0.000 | ||||
| 11.90 | 12.70 | 1 | 181.4% | 1.00 | 0.0002 | 0.000 | 32 | 0 | 2.13 | 314.0% | -0.00 | 0.0002 | -0.000 | |||
| 11.00 | 11.75 | 1 | 183.3% | 1.00 | 0.0004 | 0.000 | 33 | 0 | 2.13 | 292.6% | -0.00 | 0.0004 | -0.000 | |||
| 10.00 | 10.90 | 1 | 180.8% | 1.00 | 0.0006 | 0.000 | 34 | 0 | 2.13 | 271.7% | -0.00 | 0.0006 | -0.001 | |||
| 8.95 | 9.75 | 1 | 1 | 148.2% | 1.00 | 0.0009 | 0.000 | 35 | 0 | 0.0500 | 10 | 894 | 104.1% | -0.00 | 0.0009 | -0.001 |
| 7.85 | 8.65 | 2 | 1 | 112.5% | 1.00 | 0.0015 | 0.000 | 36 | 0 | 0.2400 | 90.1% | -0.00 | 0.0015 | -0.001 | ||
| 6.90 | 7.60 | 2 | 99.7% | 1.00 | 0.0027 | -0.001 | 37 | 0 | 0.9500 | 20 | 156.7% | -0.00 | 0.0027 | -0.002 | ||
| 4.60 | 8.25 | 1 | 7 | 115.2% | 1.00 | 0.0051 | -0.002 | 38 | 0 | 0.0100 | 845 | 57.7% | -0.00 | 0.0051 | -0.003 | |
| 5.00 | 5.65 | 2 | 12 | 87.3% | 0.99 | 0.0102 | -0.004 | 39 | 0 | 0.1900 | 15 | 211 | 48.7% | -0.01 | 0.0102 | -0.005 |
| 3.40 | 6.40 | 89.8% | 0.99 | 0.0146 | -0.006 | 39.5 | 0 | 0.2500 | 6 | 55.5% | -0.01 | 0.0146 | -0.007 | |||
| 3.85 | 5.45 | 21 | 22 | 106.0% | 0.98 | 0.0212 | -0.009 | 40 | 0 | 0.2000 | 33 | 985 | 66.2% | -0.02 | 0.0212 | -0.009 |
| 3.35 | 4.95 | 1 | 97.5% | 0.97 | 0.0310 | -0.012 | 40.5 | 0 | 0.3800 | 18 | 71.1% | -0.03 | 0.0310 | -0.013 | ||
| 2.90 | 4.85 | 2 | 584 | 105.3% | 0.96 | 0.0456 | -0.017 | 41 | 0.0100 | 0.0500 | 63 | 2,866 | 40.9% | -0.04 | 0.0457 | -0.018 |
| 2.41 | 3.45 | 2 | 6 | 62.4% | 0.94 | 0.0675 | -0.024 | 41.5 | 0.0300 | 0.0700 | 40 | 16 | 39.4% | -0.06 | 0.0677 | -0.025 |
| 2.02 | 2.35 | 261 | 597 | 24.0% | 0.90 | 0.0990 | -0.035 | 42 | 0.0800 | 0.2100 | 147 | 1,568 | 44.7% | -0.10 | 0.0995 | -0.036 |
| 1.02 | 2.75 | 38 | 925 | 42.7% | 0.84 | 0.1390 | -0.051 | 42.5 | 0.0800 | 0.2200 | 1,173 | 1,170 | 37.8% | -0.16 | 0.1398 | -0.051 |
| 1.01 | 1.85 | 176 | 7,986 | 37.7% | 0.76 | 0.1807 | -0.067 | 43 | 0.1600 | 0.2900 | 3,465 | 2,264 | 35.6% | -0.24 | 0.1820 | -0.068 |
| 0.9600 | 1.43 | 146 | 2,491 | 44.5% | 0.66 | 0.2169 | -0.080 | 43.5 | 0.3500 | 0.3900 | 3,830 | 5,899 | 35.5% | -0.34 | 0.2187 | -0.081 |
| 0.7100 | 0.9200 | 4,719 | 1,895 | 39.2% | 0.55 | 0.2403 | -0.086 | 44 | 0.5300 | 0.6000 | 6,051 | 3,544 | 35.1% | -0.45 | 0.2425 | -0.087 |
| 0.4600 | 0.5500 | 642 | 3,464 | 35.2% | 0.43 | 0.2431 | -0.084 | 44.5 | 0.7300 | 0.9200 | 2,558 | 3,043 | 34.8% | -0.58 | 0.2454 | -0.085 |
| 0.2700 | 0.3500 | 2,701 | 6,759 | 34.2% | 0.31 | 0.2224 | -0.073 | 45 | 0.9800 | 1.47 | 59 | 3,363 | 39.4% | -0.69 | 0.2247 | -0.073 |
| 0.1300 | 0.2300 | 495 | 1,885 | 33.8% | 0.21 | 0.1833 | -0.056 | 45.5 | 1.38 | 2.00 | 23 | 127 | 46.1% | -0.80 | 0.1852 | -0.057 |
| 0.0700 | 0.1600 | 708 | 2,902 | 35.2% | 0.13 | 0.1352 | -0.038 | 46 | 1.82 | 2.12 | 164 | 885 | 37.2% | -0.88 | 0.1365 | -0.038 |
| 0.0200 | 0.0700 | 361 | 376 | 32.5% | 0.07 | 0.0887 | -0.022 | 46.5 | 1.80 | 3.80 | 24 | 1,751 | 69.6% | -0.94 | 0.0910 | -0.022 |
| 0.0100 | 0.0300 | 130 | 803 | 32.2% | 0.04 | 0.0525 | -0.012 | 47 | 2.37 | 3.00 | 15 | 288 | -0.97 | 0.0552 | -0.012 | |
| 0 | 0.0400 | 54 | 149 | 36.6% | 0.02 | 0.0300 | -0.006 | 47.5 | 2.77 | 3.65 | 1 | -0.99 | 0.0266 | -0.007 | ||
| 0 | 0.0100 | 3 | 924 | 33.7% | 0.01 | 0.0183 | -0.004 | 48 | 3.35 | 4.00 | 4 | -1.00 | 0.0117 | -0.006 | ||
| 0 | 0.0300 | 8 | 114 | 37.3% | 0.01 | 0.0126 | -0.003 | 48.5 | 3.65 | 5.60 | 83.1% | -1.00 | 0.0058 | -0.006 | ||
| 0 | 0.0400 | 1 | 718 | 40.8% | 0.01 | 0.0094 | -0.003 | 49 | 4.30 | 5.30 | 81 | 3 | -1.00 | 0.0035 | -0.005 | |
| 0 | 0.0100 | 11 | 44.3% | 0.00 | 0.0073 | -0.002 | 49.5 | 3.90 | 6.60 | -1.00 | 0.0022 | -0.005 | ||||
| 0 | 0.0100 | 1 | 1,391 | 47.7% | 0.00 | 0.0058 | -0.002 | 50 | 4.75 | 6.55 | -1.00 | 0.0014 | -0.005 | |||
| 0 | 0.0200 | 384 | 54.4% | 0.00 | 0.0038 | -0.002 | 51 | 5.60 | 7.90 | -1.00 | 0.0007 | -0.005 | ||||
| 0 | 0.0100 | 1 | 209 | 60.8% | 0.00 | 0.0027 | -0.001 | 52 | 6.95 | 9.10 | 1 | 109.3% | -1.00 | 0.0003 | -0.005 | |
| 0 | 0.0100 | 27 | 224 | 67.1% | 0.00 | 0.0019 | -0.001 | 53 | 8.00 | 9.85 | 100.7% | -1.00 | 0.0001 | -0.005 | ||
| 0 | 0.0100 | 35 | 73.1% | 0.00 | 0.0014 | -0.001 | 54 | 8.25 | 11.10 | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 0.0200 | 314 | 85.2% | 0.00 | 0.0011 | -0.001 | 55 | 9.15 | 12.15 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0200 | 18 | 91.3% | 0.00 | 0.0008 | -0.001 | 56 | 10.10 | 12.60 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0200 | 12 | 97.2% | 0.00 | 0.0006 | -0.001 | 57 | 11.65 | 13.85 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0200 | 31 | 103.0% | 0.00 | 0.0005 | -0.000 | 58 | 12.70 | 14.90 | 1 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0300 | 7 | 113.8% | 0.00 | 0.0004 | -0.000 | 59 | 13.55 | 16.10 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0200 | 7 | 114.1% | 0.00 | 0.0003 | -0.000 | 60 | 14.35 | 16.90 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0200 | 119.5% | 0.00 | 0.0003 | -0.000 | 61 | 15.35 | 18.10 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.0200 | 124.8% | 0.00 | 0.0002 | -0.000 | 62 | 15.80 | 19.65 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.0200 | 129.9% | 0.00 | 0.0002 | -0.000 | 63 | 17.35 | 20.10 | -1.00 | 0.0000 | -0.005 | |||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.