VZ optieketen Verizon Communications Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±13.6% (38.23–50.27) · ATM IV 26.6% · P/C open interest 0.67
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 20.25 | 22.70 | 57.4% | 1.00 | 0.0010 | 0.000 | 23 | 0 | 0.0900 | 46.4% | -0.01 | 0.0021 | -0.001 | ||||
| 19.10 | 22.45 | 70.4% | 1.00 | 0.0013 | 0.000 | 24 | 0 | 0.1000 | 44.3% | -0.01 | 0.0026 | -0.001 | ||||
| 18.60 | 21.45 | 74.3% | 0.99 | 0.0017 | 0.000 | 25 | 0 | 0.3000 | 14 | 49.6% | -0.01 | 0.0031 | -0.001 | |||
| 17.15 | 20.45 | 62.7% | 0.99 | 0.0021 | 0.000 | 26 | 0 | 0.5100 | 51.7% | -0.02 | 0.0036 | -0.002 | ||||
| 16.30 | 18.60 | 33.9% | 0.99 | 0.0027 | 0.000 | 27 | 0 | 0.5200 | 48.8% | -0.02 | 0.0044 | -0.002 | ||||
| 15.45 | 18.50 | 60.0% | 0.99 | 0.0034 | 0.000 | 28 | 0 | 0.3400 | 42.0% | -0.02 | 0.0053 | -0.002 | ||||
| 14.35 | 17.50 | 54.8% | 0.99 | 0.0043 | 0.000 | 29 | 0.0200 | 0.1600 | 3 | 34.9% | -0.03 | 0.0064 | -0.002 | |||
| 13.35 | 15.80 | 8 | 38.2% | 0.98 | 0.0055 | 0.000 | 30 | 0.0200 | 0.3800 | 1,085 | 37.8% | -0.03 | 0.0077 | -0.002 | ||
| 12.25 | 14.80 | 31.0% | 0.98 | 0.0070 | 0.000 | 31 | 0.0100 | 0.4200 | 35.6% | -0.04 | 0.0093 | -0.003 | ||||
| 12.20 | 13.35 | 39.8% | 0.97 | 0.0089 | -0.000 | 32 | 0.0100 | 0.6700 | 82 | 36.8% | -0.05 | 0.0113 | -0.003 | |||
| 10.70 | 13.10 | 39.8% | 0.96 | 0.0113 | -0.001 | 33 | 0.0100 | 0.5000 | 55 | 31.7% | -0.06 | 0.0138 | -0.003 | |||
| 10.25 | 11.45 | 35.4% | 0.95 | 0.0143 | -0.002 | 34 | 0.0200 | 0.5600 | 74 | 30.0% | -0.07 | 0.0168 | -0.004 | |||
| 8.00 | 11.55 | 5 | 789 | 30.2% | 0.93 | 0.0181 | -0.003 | 35 | 0.2500 | 0.6400 | 2,986 | 30.8% | -0.09 | 0.0203 | -0.004 | |
| 8.45 | 9.55 | 32.2% | 0.91 | 0.0225 | -0.003 | 36 | 0.2000 | 0.7100 | 2 | 61 | 28.2% | -0.11 | 0.0245 | -0.005 | ||
| 7.50 | 8.70 | 30.8% | 0.89 | 0.0276 | -0.004 | 37 | 0.3200 | 0.7800 | 5 | 27.1% | -0.14 | 0.0290 | -0.006 | |||
| 6.70 | 7.80 | 29.9% | 0.86 | 0.0331 | -0.005 | 38 | 0.5100 | 0.9800 | 11 | 29 | 27.1% | -0.17 | 0.0340 | -0.006 | ||
| 5.85 | 7.00 | 28.9% | 0.82 | 0.0387 | -0.006 | 39 | 0.4900 | 1.05 | 11 | 29 | 24.4% | -0.21 | 0.0392 | -0.007 | ||
| 4.15 | 6.50 | 10 | 2,516 | 24.2% | 0.77 | 0.0442 | -0.007 | 40 | 0.9300 | 1.45 | 55 | 5,471 | 26.2% | -0.25 | 0.0442 | -0.008 |
| 4.30 | 5.45 | 3 | 27.0% | 0.73 | 0.0491 | -0.008 | 41 | 1.16 | 1.87 | 22 | 42 | 26.2% | -0.30 | 0.0491 | -0.008 | |
| 2.86 | 5.40 | 15 | 25.8% | 0.67 | 0.0533 | -0.009 | 42 | 1.68 | 2.17 | 14 | 97 | 26.4% | -0.35 | 0.0533 | -0.009 | |
| 2.77 | 4.60 | 81 | 1,046 | 27.0% | 0.62 | 0.0565 | -0.009 | 43 | 2.07 | 2.43 | 6 | 156 | 25.3% | -0.41 | 0.0566 | -0.009 |
| 2.72 | 3.70 | 5 | 855 | 27.3% | 0.56 | 0.0585 | -0.009 | 44 | 2.68 | 2.95 | 26 | 136 | 26.0% | -0.47 | 0.0589 | -0.009 |
| 2.18 | 2.57 | 52 | 2,301 | 23.9% | 0.50 | 0.0593 | -0.009 | 45 | 3.20 | 3.45 | 6 | 6,339 | 25.6% | -0.53 | 0.0600 | -0.009 |
| 1.83 | 2.27 | 15 | 88 | 24.6% | 0.44 | 0.0588 | -0.009 | 46 | 3.55 | 4.00 | 12 | 24.1% | -0.58 | 0.0597 | -0.009 | |
| 1.26 | 1.81 | 24 | 123 | 23.0% | 0.39 | 0.0572 | -0.009 | 47 | 4.25 | 4.75 | 2 | 24.8% | -0.64 | 0.0581 | -0.008 | |
| 1.17 | 1.46 | 72 | 116 | 23.7% | 0.33 | 0.0545 | -0.008 | 48 | 4.95 | 5.50 | 24.9% | -0.69 | 0.0552 | -0.008 | ||
| 0.8100 | 1.18 | 22 | 114 | 23.0% | 0.29 | 0.0510 | -0.007 | 49 | 5.60 | 6.30 | 24.6% | -0.74 | 0.0514 | -0.007 | ||
| 0.7200 | 1.04 | 27 | 6,150 | 24.0% | 0.24 | 0.0468 | -0.007 | 50 | 5.55 | 7.70 | 1,281 | 23.1% | -0.79 | 0.0468 | -0.006 | |
| 0.4200 | 0.5200 | 280 | 6,106 | 23.5% | 0.15 | 0.0354 | -0.005 | 52.5 | 8.30 | 9.20 | 66 | 22.3% | -0.88 | 0.0339 | -0.004 | |
| 0.2200 | 0.4500 | 87 | 2,009 | 25.6% | 0.09 | 0.0248 | -0.004 | 55 | 10.40 | 11.50 | 6 | -0.93 | 0.0223 | -0.002 | ||
| 0.0800 | 0.4400 | 2 | 3,387 | 27.3% | 0.06 | 0.0169 | -0.003 | 57.5 | 12.75 | 13.75 | 88 | -0.96 | 0.0142 | -0.000 | ||
| 0.0500 | 0.2000 | 21 | 1,217 | 26.4% | 0.04 | 0.0118 | -0.002 | 60 | 15.25 | 16.35 | 21 | -0.98 | 0.0092 | 0.000 | ||
| 0 | 0.1000 | 151 | 27.6% | 0.02 | 0.0067 | -0.001 | 65 | 18.80 | 22.15 | -0.99 | 0.0048 | 0.000 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.