VZ rantai opsi Verizon Communications Inc.
Cboe delayed options data · per 18:46 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 ±6.5% (41.66–47.47) · ATM IV 27.8% · 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 | |
| 20.25 | 23.65 | 142.9% | 1.00 | 0.0006 | 0.000 | 23 | 0 | 1.85 | 187.4% | -0.00 | 0.0006 | -0.001 | ||||
| 19.25 | 22.65 | 134.5% | 1.00 | 0.0008 | 0.000 | 24 | 0 | 1.94 | 180.0% | -0.00 | 0.0008 | -0.001 | ||||
| 18.90 | 21.65 | 20 | 27 | 150.7% | 1.00 | 0.0009 | 0.000 | 25 | 0 | 2.13 | 175.4% | -0.00 | 0.0009 | -0.001 | ||
| 17.75 | 19.95 | 2 | 109.2% | 1.00 | 0.0011 | 0.000 | 26 | 0 | 0.1800 | 95.3% | -0.00 | 0.0011 | -0.001 | |||
| 16.25 | 19.60 | 3 | 109.4% | 1.00 | 0.0014 | 0.000 | 27 | 0 | 0.1400 | 20 | 85.9% | -0.00 | 0.0014 | -0.002 | ||
| 14.75 | 18.65 | 8 | 72.9% | 0.99 | 0.0016 | 0.000 | 28 | 0 | 0.1000 | 76.4% | -0.00 | 0.0017 | -0.002 | |||
| 13.75 | 17.65 | 2 | 66.8% | 0.99 | 0.0020 | 0.000 | 29 | 0 | 0.0800 | 69.1% | -0.01 | 0.0020 | -0.002 | |||
| 13.40 | 16.60 | 23 | 94.4% | 0.99 | 0.0025 | -0.000 | 30 | 0 | 0.0400 | 255 | 58.6% | -0.01 | 0.0025 | -0.002 | ||
| 11.80 | 15.15 | 1 | 0.99 | 0.0032 | -0.001 | 31 | 0 | 0.0600 | 57.2% | -0.01 | 0.0032 | -0.002 | ||||
| 11.50 | 13.95 | 14 | 55.8% | 0.99 | 0.0040 | -0.001 | 32 | 0 | 0.0700 | 11 | 53.9% | -0.01 | 0.0040 | -0.003 | ||
| 10.35 | 13.65 | 10 | 75.1% | 0.99 | 0.0050 | -0.002 | 33 | 0 | 0.0500 | 1 | 12 | 47.3% | -0.01 | 0.0051 | -0.003 | |
| 9.40 | 12.65 | 18 | 70.4% | 0.98 | 0.0065 | -0.002 | 34 | 0 | 0.0800 | 3,550 | 46.2% | -0.02 | 0.0066 | -0.003 | ||
| 8.65 | 11.05 | 53.8% | 0.98 | 0.0086 | -0.003 | 35 | 0 | 0.0900 | 207 | 42.7% | -0.02 | 0.0086 | -0.004 | |||
| 8.05 | 10.15 | 2 | 43 | 61.9% | 0.97 | 0.0115 | -0.004 | 36 | 0.0200 | 0.0700 | 542 | 38.5% | -0.03 | 0.0115 | -0.005 | |
| 7.25 | 8.40 | 55 | 41.5% | 0.97 | 0.0156 | -0.004 | 37 | 0.0300 | 0.0600 | 6,875 | 34.3% | -0.03 | 0.0157 | -0.005 | ||
| 6.35 | 7.20 | 2 | 8 | 32.6% | 0.95 | 0.0217 | -0.006 | 38 | 0.0600 | 0.1100 | 3 | 1,157 | 34.0% | -0.05 | 0.0218 | -0.007 |
| 5.20 | 6.20 | 2 | 7 | 0.93 | 0.0305 | -0.008 | 39 | 0.0800 | 0.1400 | 2 | 353 | 31.2% | -0.07 | 0.0308 | -0.008 | |
| 4.65 | 6.05 | 30.5% | 0.92 | 0.0363 | -0.009 | 39.5 | 0.1200 | 0.1700 | 2 | 30.9% | -0.08 | 0.0366 | -0.009 | |||
| 4.60 | 5.15 | 8 | 324 | 29.3% | 0.90 | 0.0431 | -0.010 | 40 | 0.1700 | 0.2000 | 35 | 7,320 | 30.4% | -0.10 | 0.0435 | -0.011 |
| 3.80 | 5.20 | 31.7% | 0.88 | 0.0509 | -0.011 | 40.5 | 0.1800 | 0.3000 | 30.0% | -0.12 | 0.0514 | -0.012 | ||||
| 3.65 | 4.15 | 21 | 990 | 25.2% | 0.86 | 0.0596 | -0.013 | 41 | 0.2800 | 0.3400 | 6,025 | 1,338 | 29.8% | -0.15 | 0.0602 | -0.014 |
| 2.95 | 4.05 | 26.1% | 0.82 | 0.0688 | -0.015 | 41.5 | 0.3500 | 0.3900 | 1 | 69 | 28.8% | -0.18 | 0.0695 | -0.016 | ||
| 2.90 | 3.35 | 6 | 1,823 | 26.8% | 0.79 | 0.0780 | -0.017 | 42 | 0.4500 | 0.4800 | 136 | 7,419 | 28.4% | -0.22 | 0.0789 | -0.018 |
| 2.70 | 2.98 | 29.0% | 0.74 | 0.0867 | -0.019 | 42.5 | 0.5300 | 0.6200 | 81 | 85 | 27.9% | -0.26 | 0.0878 | -0.019 | ||
| 2.42 | 2.55 | 11.9K | 3,014 | 28.7% | 0.70 | 0.0946 | -0.020 | 43 | 0.7000 | 0.7800 | 5,104 | 3,416 | 28.2% | -0.31 | 0.0959 | -0.021 |
| 2.08 | 2.30 | 29.2% | 0.65 | 0.1013 | -0.022 | 43.5 | 0.8000 | 1.12 | 2 | 29.0% | -0.36 | 0.1029 | -0.022 | |||
| 1.60 | 1.90 | 27 | 944 | 26.3% | 0.60 | 0.1068 | -0.022 | 44 | 1.06 | 1.20 | 3,367 | 2,625 | 28.3% | -0.41 | 0.1085 | -0.023 |
| 1.48 | 1.61 | 3 | 2,222 | 27.5% | 0.54 | 0.1105 | -0.023 | 44.5 | 1.24 | 1.47 | 805 | 102 | 28.1% | -0.46 | 0.1126 | -0.023 |
| 1.26 | 1.32 | 254 | 7,417 | 27.2% | 0.49 | 0.1123 | -0.023 | 45 | 1.51 | 1.66 | 1,615 | 1,710 | 27.5% | -0.52 | 0.1148 | -0.023 |
| 0.9400 | 1.11 | 41 | 12 | 26.2% | 0.43 | 0.1120 | -0.022 | 45.5 | 1.76 | 2.00 | 1 | 27.6% | -0.58 | 0.1149 | -0.022 | |
| 0.8100 | 0.8700 | 274 | 3,407 | 26.2% | 0.37 | 0.1094 | -0.021 | 46 | 2.07 | 2.33 | 5 | 1,952 | 27.7% | -0.64 | 0.1128 | -0.021 |
| 0.6600 | 0.7000 | 84 | 127 | 26.2% | 0.32 | 0.1046 | -0.020 | 46.5 | 2.41 | 2.83 | 1 | 8 | 29.4% | -0.69 | 0.1086 | -0.020 |
| 0.5300 | 0.5600 | 717 | 4,451 | 26.2% | 0.27 | 0.0978 | -0.018 | 47 | 2.65 | 3.05 | 1 | 1,382 | 26.4% | -0.74 | 0.1023 | -0.018 |
| 0.3900 | 0.4700 | 108 | 60 | 26.1% | 0.22 | 0.0893 | -0.016 | 47.5 | 2.78 | 3.55 | 24.3% | -0.79 | 0.0943 | -0.017 | ||
| 0.3000 | 0.3300 | 3,515 | 3,225 | 25.5% | 0.18 | 0.0796 | -0.014 | 48 | 3.50 | 3.90 | 2 | 902 | 27.8% | -0.84 | 0.0851 | -0.014 |
| 0.2200 | 0.2800 | 4 | 20 | 25.7% | 0.15 | 0.0694 | -0.012 | 48.5 | 3.40 | 4.80 | 26.9% | -0.88 | 0.0758 | -0.013 | ||
| 0.1600 | 0.1900 | 96 | 4,024 | 25.1% | 0.12 | 0.0592 | -0.010 | 49 | 4.20 | 5.05 | 1,596 | 30.0% | -0.91 | 0.0666 | -0.011 | |
| 0.1100 | 0.2300 | 74 | 1 | 26.9% | 0.09 | 0.0497 | -0.008 | 49.5 | 4.30 | 5.70 | 26.9% | -0.94 | 0.0568 | -0.009 | ||
| 0.0900 | 0.1100 | 77 | 5,566 | 25.3% | 0.07 | 0.0413 | -0.007 | 50 | 5.15 | 5.85 | 33 | 28.7% | -0.96 | 0.0519 | -0.008 | |
| 0.0400 | 0.1500 | 2 | 28.4% | 0.05 | 0.0284 | -0.005 | 51 | 5.75 | 7.30 | 33.8% | -0.99 | 0.0271 | -0.006 | |||
| 0.0200 | 0.1600 | 1 | 31.3% | 0.03 | 0.0205 | -0.004 | 52 | 6.00 | 9.45 | 46.0% | -1.00 | 0.0076 | -0.005 | |||
| 0.0200 | 0.0500 | 47 | 5,629 | 27.8% | 0.03 | 0.0178 | -0.004 | 52.5 | 6.70 | 9.25 | 19 | 35.7% | -1.00 | 0.0030 | -0.005 | |
| 0 | 0.1400 | 3 | 32.7% | 0.03 | 0.0157 | -0.004 | 53 | 7.00 | 10.45 | 49.9% | -1.00 | 0.0005 | -0.005 | |||
| 0 | 0.1500 | 2 | 36.0% | 0.02 | 0.0126 | -0.003 | 54 | 8.00 | 11.20 | 48.2% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0300 | 33 | 6,511 | 30.6% | 0.02 | 0.0105 | -0.003 | 55 | 9.25 | 11.75 | 45.6% | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.0400 | 11 | 465 | 37.5% | 0.01 | 0.0072 | -0.003 | 57.5 | 11.30 | 14.35 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0400 | 1 | 556 | 42.8% | 0.01 | 0.0052 | -0.002 | 60 | 14.40 | 17.10 | 2 | 74.6% | -1.00 | 0.0000 | -0.005 | |
| 0 | 0.0200 | 1 | 8 | 48.8% | 0.01 | 0.0031 | -0.002 | 65 | 19.15 | 22.05 | 1 | 80.6% | -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