VZ rantai opsi Verizon Communications Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±19.2% (40.62–59.97) · ATM IV 24.5% · P/C open interest 0.23
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 21.05 | 25.00 | 57.1% | 1.00 | 0.0002 | 0.000 | 28 | 0.1400 | 0.2900 | 1 | 33.1% | -0.03 | 0.0046 | -0.002 | |||
| 18.15 | 23.00 | 42.6% | 1.00 | 0.0009 | 0.000 | 30 | 0.2200 | 0.5700 | 33.8% | -0.04 | 0.0061 | -0.002 | ||||
| 16.50 | 18.80 | 36.9% | 0.99 | 0.0050 | 0.000 | 33 | 0.2200 | 0.5700 | 2 | 28.5% | -0.07 | 0.0092 | -0.003 | |||
| 15.10 | 16.40 | 34.0% | 0.97 | 0.0104 | -0.001 | 35 | 0.5700 | 0.7400 | 1 | 28.7% | -0.09 | 0.0119 | -0.003 | |||
| 12.40 | 13.60 | 30.4% | 0.91 | 0.0183 | -0.003 | 38 | 0.9500 | 1.13 | 19 | 27.4% | -0.14 | 0.0167 | -0.004 | |||
| 10.80 | 11.75 | 13 | 28.6% | 0.86 | 0.0218 | -0.004 | 40 | 1.31 | 1.53 | 28 | 26.8% | -0.18 | 0.0204 | -0.004 | ||
| 8.55 | 9.00 | 25 | 25.7% | 0.78 | 0.0264 | -0.004 | 43 | 1.99 | 2.29 | 7 | 25.8% | -0.25 | 0.0258 | -0.005 | ||
| 7.30 | 7.70 | 121 | 25.7% | 0.72 | 0.0294 | -0.005 | 45 | 2.61 | 2.94 | 405 | 25.3% | -0.31 | 0.0290 | -0.005 | ||
| 6.10 | 6.50 | 221 | 25.3% | 0.65 | 0.0319 | -0.005 | 47 | 3.35 | 3.70 | 8 | 24.8% | -0.37 | 0.0316 | -0.006 | ||
| 4.50 | 4.95 | 365 | 24.6% | 0.55 | 0.0340 | -0.006 | 50 | 4.75 | 5.15 | 320 | 24.4% | -0.47 | 0.0340 | -0.006 | ||
| 3.60 | 3.90 | 26 | 213 | 24.7% | 0.47 | 0.0343 | -0.006 | 52.5 | 6.25 | 6.45 | 67 | 24.1% | -0.55 | 0.0343 | -0.005 | |
| 2.72 | 3.00 | 72 | 24.3% | 0.39 | 0.0333 | -0.006 | 55 | 7.80 | 8.10 | 24.0% | -0.63 | 0.0332 | -0.005 | |||
| 1.78 | 2.34 | 544 | 23.4% | 0.32 | 0.0312 | -0.005 | 57.5 | 9.45 | 9.90 | 23.6% | -0.70 | 0.0310 | -0.004 | |||
| 1.42 | 1.80 | 428 | 23.8% | 0.26 | 0.0284 | -0.005 | 60 | 10.60 | 11.80 | 20.8% | -0.76 | 0.0279 | -0.004 | |||
| 0.6600 | 1.06 | 112 | 23.4% | 0.17 | 0.0217 | -0.004 | 65 | 15.20 | 16.35 | 23.5% | -0.85 | 0.0211 | -0.002 | |||
| 0.4800 | 0.8200 | 1,550 | 25.5% | 0.10 | 0.0154 | -0.003 | 70 | 19.60 | 20.90 | 22.6% | -0.92 | 0.0162 | -0.000 | |||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 17, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.