VZ rantai opsi Verizon Communications Inc.

Expirasi Cboe delayed options data · per 22:05 UTC

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 ±7.0% (41.06–47.24) · ATM IV 29.4% · P/C open interest 0.84

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
19.45	23.60				1.00	0.0006	0.000	23	0	2.13			195.5%	-0.00	0.0006	-0.001
18.45	22.60				1.00	0.0007	0.000	24	0	1.07			153.4%	-0.00	0.0007	-0.001
17.45	21.60	30	27		1.00	0.0008	0.000	25	0	2.13			175.5%	-0.00	0.0008	-0.001
16.45	20.60		2		1.00	0.0010	0.000	26	0	0.7400			125.2%	-0.00	0.0010	-0.001
15.50	19.65		3		1.00	0.0012	0.000	27	0	0.7500		20	118.2%	-0.00	0.0012	-0.001
14.50	18.65		8		1.00	0.0015	0.000	28	0	0.2800			90.5%	-0.00	0.0015	-0.002
13.50	17.65		2		0.99	0.0019	0.000	29	0	0.2600			83.5%	-0.01	0.0019	-0.002
12.50	16.60		23		0.99	0.0023	-0.000	30	0	0.0400		255	58.6%	-0.01	0.0023	-0.002
11.50	15.60		1		0.99	0.0029	-0.000	31	0	0.2600			72.4%	-0.01	0.0030	-0.002
10.50	14.60		14		0.99	0.0037	-0.001	32	0	0.0700		11	53.9%	-0.01	0.0037	-0.002
9.50	13.60		10		0.99	0.0048	-0.001	33	0	0.5300	1	12	72.0%	-0.01	0.0048	-0.003
8.55	12.50		18		0.99	0.0062	-0.002	34	0	0.4600		3,550	64.1%	-0.01	0.0062	-0.003
7.55	11.60				0.98	0.0082	-0.002	35	0	0.4600		207	58.7%	-0.02	0.0083	-0.004
6.55	10.25	2	43		0.98	0.0111	-0.003	36	0	0.1500		542	42.0%	-0.02	0.0112	-0.004
5.80	9.10		55		0.97	0.0152	-0.004	37	0.0300	0.0600		6,875	34.3%	-0.03	0.0154	-0.005
4.60	8.45	2	8		0.96	0.0214	-0.006	38	0.0500	0.4200	3	1,157	43.0%	-0.04	0.0215	-0.006
4.40	7.00	2	7	20.3%	0.94	0.0303	-0.007	39	0.0800	0.1400	2	353	31.2%	-0.06	0.0306	-0.008
4.50	7.30			51.1%	0.92	0.0362	-0.009	39.5	0	0.3700		2	32.8%	-0.08	0.0365	-0.009
4.30	6.00	8	324	40.3%	0.90	0.0431	-0.010	40	0.1700	0.3300	36	7,320	33.0%	-0.10	0.0435	-0.011
2.48	6.20			25.9%	0.88	0.0511	-0.011	40.5	0	0.3000			26.2%	-0.12	0.0516	-0.012
3.40	4.15	21	990	20.0%	0.86	0.0599	-0.013	41	0.2400	0.4000	6,030	1,338	30.7%	-0.15	0.0606	-0.014
2.95	4.05			26.6%	0.82	0.0692	-0.015	41.5	0.3200	0.4900	3	69	29.8%	-0.18	0.0700	-0.016
2.77	3.30	6	1,823	24.7%	0.79	0.0784	-0.017	42	0.4400	0.5600	141	7,419	29.2%	-0.22	0.0794	-0.018
1.49	4.00			27.1%	0.74	0.0872	-0.019	42.5	0.4900	0.6500	82	85	27.6%	-0.26	0.0883	-0.019
1.71	3.00	12.1K	3,014	26.2%	0.70	0.0950	-0.020	43	0.6000	0.9200	11.1K	3,416	28.5%	-0.31	0.0963	-0.021
1.24	2.89			26.9%	0.65	0.1017	-0.022	43.5	0.4100	1.51	2		28.9%	-0.36	0.1033	-0.022
1.56	2.33	30	944	30.4%	0.59	0.1071	-0.022	44	1.02	1.27	3,367	2,625	28.4%	-0.41	0.1089	-0.023
1.42	1.55	39	2,222	26.6%	0.54	0.1107	-0.023	44.5	1.18	1.88	840	102	31.4%	-0.47	0.1128	-0.023
1.21	1.32	543	7,417	27.0%	0.48	0.1124	-0.023	45	1.48	1.74	1,616	1,710	27.8%	-0.52	0.1148	-0.023
0.3900	1.11	41	12	21.0%	0.43	0.1119	-0.022	45.5	1.10	2.76	1		28.4%	-0.58	0.1148	-0.022
0.7400	0.8700	327	3,407	25.7%	0.37	0.1092	-0.021	46	1.51	2.75	5	1,952	26.1%	-0.64	0.1126	-0.021
0.5500	0.7000	84	127	25.1%	0.32	0.1042	-0.020	46.5	1.34	4.40	1	8	34.4%	-0.69	0.1082	-0.020
0.4500	0.5800	751	4,451	25.6%	0.27	0.0973	-0.018	47	2.10	4.30	1	1,382	34.0%	-0.74	0.1019	-0.018
0.1400	0.4700	109	60	22.9%	0.22	0.0888	-0.016	47.5	1.27	5.45			29.1%	-0.79	0.0938	-0.017
0.2500	0.3700	3,564	3,225	25.4%	0.18	0.0792	-0.014	48	2.67	5.35	2	902	35.5%	-0.84	0.0846	-0.015
0.1800	0.3000	12	20	25.2%	0.15	0.0691	-0.012	48.5	2.12	6.30			30.0%	-0.88	0.0755	-0.013
0.1600	0.2400	212	4,024	26.2%	0.12	0.0590	-0.010	49	2.76	6.70		1,596	32.9%	-0.91	0.0663	-0.011
0.1000	0.2300	84	1	26.8%	0.09	0.0497	-0.009	49.5	3.20	7.05			31.6%	-0.94	0.0567	-0.009
0.0800	0.1100	80	5,566	25.1%	0.07	0.0414	-0.007	50	3.55	7.65		33	32.6%	-0.96	0.0518	-0.008
0	0.1400		2	26.8%	0.05	0.0286	-0.005	51	4.50	8.60			34.2%	-0.99	0.0277	-0.006
0	0.5700	1		41.1%	0.03	0.0206	-0.004	52	5.50	9.65			39.1%	-1.00	0.0080	-0.005
0.0200	0.1000	47	5,629	28.4%	0.03	0.0178	-0.004	52.5	6.00	9.85		19		-1.00	0.0033	-0.005
0	0.1400		3	32.8%	0.03	0.0157	-0.004	53	6.50	10.50			37.9%	-1.00	0.0006	-0.005
0	0.3500		2	42.9%	0.02	0.0126	-0.003	54	7.50	11.65			46.0%	-1.00	0.0000	-0.005
0	0.0300	33	6,511	30.6%	0.02	0.0105	-0.003	55	8.50	12.65			49.3%	-1.00	0.0000	-0.005
0	0.0400	11	465	37.5%	0.01	0.0071	-0.003	57.5	11.00	15.15			57.1%	-1.00	0.0000	-0.005
0	0.0400	1	556	42.9%	0.01	0.0051	-0.002	60	13.50	17.65	2		64.4%	-1.00	0.0000	-0.005
0	0.0200	1	8	48.9%	0.01	0.0030	-0.002	65	18.85	22.00	1			-1.00	0.0000	-0.005

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 — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

VZ rantai opsi Verizon Communications Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif