VZ 옵션 체인 Verizon Communications Inc.
Cboe delayed options data · 기준일 15:46 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 ±8.3% (40.61–47.94) · ATM IV 25.3% · P/C 미결제약정 0.85
| 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 | |
| 20.45 | 23.45 | 115.2% | 1.00 | 0.0009 | 0.000 | 23 | 0 | 0.0400 | 179 | 66.8% | -0.00 | 0.0010 | -0.001 | |||
| 19.80 | 21.30 | 79.5% | 1.00 | 0.0012 | 0.000 | 24 | 0 | 0.1100 | 71.7% | -0.00 | 0.0012 | -0.001 | ||||
| 18.85 | 20.15 | 1 | 66.5% | 0.99 | 0.0014 | 0.000 | 25 | 0 | 0.0500 | 984 | 60.7% | -0.01 | 0.0014 | -0.001 | ||
| 17.55 | 19.30 | 0.99 | 0.0017 | 0.000 | 26 | 0 | 0.1100 | 63.3% | -0.01 | 0.0017 | -0.001 | |||||
| 16.85 | 18.30 | 66.2% | 0.99 | 0.0021 | 0.000 | 27 | 0 | 0.1100 | 59.3% | -0.01 | 0.0021 | -0.002 | ||||
| 15.50 | 17.75 | 65.7% | 0.99 | 0.0026 | 0.000 | 28 | 0 | 0.0600 | 1,114 | 50.9% | -0.01 | 0.0026 | -0.002 | |||
| 14.50 | 16.80 | 62.8% | 0.99 | 0.0032 | 0.000 | 29 | 0 | 0.1100 | 51.8% | -0.01 | 0.0032 | -0.002 | ||||
| 14.05 | 15.05 | 32 | 48.9% | 0.99 | 0.0039 | -0.000 | 30 | 0.0100 | 0.1000 | 4,754 | 48.2% | -0.01 | 0.0039 | -0.002 | ||
| 12.90 | 14.45 | 55.1% | 0.98 | 0.0049 | -0.001 | 31 | 0 | 0.1200 | 45.3% | -0.01 | 0.0049 | -0.002 | ||||
| 11.55 | 13.35 | 0.98 | 0.0061 | -0.001 | 32 | 0 | 0.1300 | 42.4% | -0.02 | 0.0061 | -0.003 | |||||
| 11.00 | 12.20 | 7 | 41.0% | 0.98 | 0.0077 | -0.002 | 33 | 0 | 0.1400 | 810 | 39.4% | -0.02 | 0.0077 | -0.003 | ||
| 10.00 | 11.20 | 36.9% | 0.97 | 0.0098 | -0.002 | 34 | 0 | 0.1600 | 39 | 36.9% | -0.03 | 0.0099 | -0.003 | |||
| 9.20 | 10.10 | 510 | 36.4% | 0.96 | 0.0126 | -0.003 | 35 | 0.0400 | 0.1600 | 7,769 | 35.0% | -0.04 | 0.0127 | -0.004 | ||
| 8.10 | 9.25 | 33.8% | 0.95 | 0.0164 | -0.004 | 36 | 0.0400 | 0.2000 | 179 | 32.8% | -0.05 | 0.0165 | -0.005 | |||
| 7.15 | 8.30 | 32.2% | 0.94 | 0.0215 | -0.004 | 37 | 0.0100 | 0.1700 | 92 | 97 | 27.7% | -0.06 | 0.0217 | -0.005 | ||
| 6.30 | 7.30 | 1,638 | 31.0% | 0.92 | 0.0283 | -0.006 | 38 | 0.1500 | 0.2700 | 1 | 4,605 | 29.6% | -0.08 | 0.0285 | -0.006 | |
| 5.35 | 6.30 | 66 | 27.7% | 0.89 | 0.0369 | -0.007 | 39 | 0.2600 | 0.3000 | 109 | 28.1% | -0.11 | 0.0375 | -0.008 | ||
| 4.75 | 5.20 | 7 | 1,261 | 27.5% | 0.85 | 0.0475 | -0.009 | 40 | 0.3700 | 0.4100 | 144 | 9,053 | 27.0% | -0.15 | 0.0482 | -0.009 |
| 3.95 | 4.50 | 406 | 28.1% | 0.80 | 0.0590 | -0.011 | 41 | 0.5500 | 0.6000 | 21 | 2,948 | 26.5% | -0.20 | 0.0602 | -0.011 | |
| 3.30 | 3.50 | 12 | 5,002 | 26.2% | 0.73 | 0.0704 | -0.012 | 42 | 0.7800 | 0.8300 | 11 | 14.6K | 25.8% | -0.27 | 0.0720 | -0.013 |
| 2.65 | 2.99 | 2 | 2,174 | 27.3% | 0.66 | 0.0801 | -0.014 | 43 | 1.07 | 1.16 | 16 | 2,345 | 25.3% | -0.35 | 0.0823 | -0.014 |
| 2.05 | 2.24 | 29 | 1,158 | 25.7% | 0.57 | 0.0870 | -0.014 | 44 | 1.48 | 1.56 | 74 | 4,700 | 25.0% | -0.44 | 0.0899 | -0.015 |
| 1.53 | 1.63 | 436 | 10.8K | 24.6% | 0.48 | 0.0899 | -0.014 | 45 | 1.96 | 2.05 | 60 | 4,538 | 24.5% | -0.53 | 0.0937 | -0.015 |
| 1.13 | 1.18 | 55 | 4,909 | 24.2% | 0.40 | 0.0883 | -0.014 | 46 | 2.51 | 2.73 | 11 | 1,656 | 24.6% | -0.62 | 0.0932 | -0.014 |
| 0.7800 | 0.8300 | 90 | 6,180 | 23.7% | 0.31 | 0.0823 | -0.013 | 47 | 3.10 | 3.45 | 6 | 2,160 | 24.0% | -0.71 | 0.0886 | -0.013 |
| 0.5300 | 0.5800 | 176 | 2,588 | 23.5% | 0.24 | 0.0728 | -0.011 | 48 | 3.80 | 4.30 | 1,047 | 24.0% | -0.79 | 0.0806 | -0.011 | |
| 0.3600 | 0.3900 | 148 | 2,620 | 23.4% | 0.17 | 0.0609 | -0.009 | 49 | 4.45 | 5.20 | 1,238 | 22.1% | -0.87 | 0.0705 | -0.010 | |
| 0.2200 | 0.2500 | 62 | 12.1K | 23.0% | 0.12 | 0.0486 | -0.007 | 50 | 5.60 | 6.00 | 1,878 | 24.2% | -0.93 | 0.0598 | -0.008 | |
| 0.0800 | 0.1000 | 26 | 12.2K | 23.9% | 0.05 | 0.0250 | -0.004 | 52.5 | 7.65 | 8.70 | 6 | -1.00 | 0.0075 | -0.005 | ||
| 0.0200 | 0.0500 | 9 | 8,404 | 24.9% | 0.03 | 0.0135 | -0.002 | 55 | 9.90 | 11.40 | 3 | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.1200 | 1,645 | 31.8% | 0.02 | 0.0083 | -0.002 | 57.5 | 12.40 | 14.15 | 41.4% | -1.00 | 0.0000 | -0.005 | |||
| 0.0100 | 0.0400 | 2 | 3,269 | 31.9% | 0.01 | 0.0056 | -0.001 | 60 | 14.90 | 16.30 | 18 | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.0200 | 2,472 | 35.3% | 0.01 | 0.0031 | -0.001 | 65 | 19.85 | 21.55 | 1 | -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.