VZ 옵션 체인 Verizon Communications Inc.
Cboe delayed options data · 기준일 12:46 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 ±6.6% (41.59–47.49) · ATM IV 28.0% · P/C 미결제약정 0.84
| 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 | |
| 20.00 | 23.30 | 149.2% | 1.00 | 0.0006 | 0.000 | 23 | 0 | 2.13 | 190.8% | -0.00 | 0.0006 | -0.001 | ||||
| 19.00 | 21.55 | 92.6% | 1.00 | 0.0008 | 0.000 | 24 | 0 | 2.13 | 180.7% | -0.00 | 0.0008 | -0.001 | ||||
| 18.00 | 21.30 | 27 | 132.3% | 1.00 | 0.0009 | 0.000 | 25 | 0 | 2.13 | 171.1% | -0.00 | 0.0009 | -0.001 | |||
| 17.00 | 20.35 | 2 | 126.2% | 1.00 | 0.0012 | 0.000 | 26 | 0 | 0.1600 | 90.9% | -0.00 | 0.0012 | -0.001 | |||
| 16.00 | 19.35 | 3 | 118.4% | 1.00 | 0.0014 | 0.000 | 27 | 0 | 0.1600 | 20 | 85.2% | -0.00 | 0.0014 | -0.002 | ||
| 15.00 | 18.35 | 8 | 111.0% | 0.99 | 0.0018 | 0.000 | 28 | 0 | 0.0700 | 70.4% | -0.01 | 0.0018 | -0.002 | |||
| 14.00 | 17.35 | 2 | 103.8% | 0.99 | 0.0022 | -0.000 | 29 | 0 | 0.0800 | 66.8% | -0.01 | 0.0022 | -0.002 | |||
| 13.05 | 15.55 | 23 | 61.5% | 0.99 | 0.0028 | -0.000 | 30 | 0 | 0.0400 | 255 | 56.5% | -0.01 | 0.0028 | -0.002 | ||
| 12.05 | 15.35 | 1 | 91.4% | 0.99 | 0.0035 | -0.001 | 31 | 0 | 0.2600 | 69.9% | -0.01 | 0.0035 | -0.002 | |||
| 11.05 | 14.35 | 14 | 84.8% | 0.99 | 0.0044 | -0.001 | 32 | 0 | 0.2000 | 11 | 61.5% | -0.01 | 0.0045 | -0.003 | ||
| 10.05 | 13.40 | 10 | 79.5% | 0.99 | 0.0057 | -0.002 | 33 | 0 | 0.2700 | 12 | 59.9% | -0.01 | 0.0058 | -0.003 | ||
| 9.05 | 12.40 | 18 | 73.1% | 0.98 | 0.0075 | -0.002 | 34 | 0 | 0.3700 | 3,550 | 58.6% | -0.02 | 0.0075 | -0.004 | ||
| 8.10 | 10.60 | 43.5% | 0.98 | 0.0099 | -0.003 | 35 | 0 | 0.2600 | 207 | 49.5% | -0.02 | 0.0100 | -0.004 | |||
| 8.00 | 9.30 | 2 | 43 | 57.4% | 0.97 | 0.0132 | -0.004 | 36 | 0 | 0.2900 | 542 | 45.7% | -0.03 | 0.0134 | -0.005 | |
| 7.00 | 8.15 | 55 | 48.2% | 0.96 | 0.0181 | -0.005 | 37 | 0.0100 | 0.1400 | 1,558 | 6,875 | 35.5% | -0.04 | 0.0183 | -0.006 | |
| 5.90 | 6.90 | 4 | 8 | 33.3% | 0.95 | 0.0252 | -0.006 | 38 | 0.0500 | 0.2000 | 123 | 1,157 | 34.7% | -0.05 | 0.0255 | -0.007 |
| 5.15 | 5.75 | 4 | 7 | 31.4% | 0.92 | 0.0355 | -0.009 | 39 | 0.0800 | 0.2800 | 119 | 353 | 32.9% | -0.08 | 0.0359 | -0.009 |
| 4.35 | 5.95 | 37.1% | 0.90 | 0.0421 | -0.010 | 39.5 | 0.0900 | 0.2200 | 6 | 2 | 29.2% | -0.10 | 0.0426 | -0.011 | ||
| 3.55 | 5.15 | 2 | 324 | 20.2% | 0.88 | 0.0496 | -0.011 | 40 | 0.2000 | 0.2500 | 1,541 | 7,320 | 29.7% | -0.12 | 0.0503 | -0.012 |
| 3.65 | 4.85 | 34.4% | 0.86 | 0.0580 | -0.013 | 40.5 | 0.2500 | 0.3600 | 30.0% | -0.14 | 0.0586 | -0.014 | ||||
| 2.96 | 4.30 | 29 | 990 | 27.7% | 0.83 | 0.0669 | -0.015 | 41 | 0.3100 | 0.4600 | 193 | 1,338 | 29.6% | -0.18 | 0.0676 | -0.015 |
| 2.47 | 4.20 | 30.4% | 0.79 | 0.0758 | -0.017 | 41.5 | 0.4200 | 0.5100 | 70 | 69 | 28.8% | -0.21 | 0.0768 | -0.017 | ||
| 2.29 | 3.80 | 7 | 1,823 | 32.2% | 0.75 | 0.0845 | -0.018 | 42 | 0.5200 | 0.6500 | 214 | 7,419 | 28.6% | -0.25 | 0.0856 | -0.019 |
| 2.13 | 3.40 | 33.4% | 0.71 | 0.0926 | -0.020 | 42.5 | 0.6600 | 0.8000 | 86 | 85 | 28.5% | -0.30 | 0.0940 | -0.020 | ||
| 2.01 | 2.51 | 60 | 3,014 | 29.4% | 0.66 | 0.0998 | -0.021 | 43 | 0.8400 | 0.9700 | 44 | 3,416 | 28.4% | -0.35 | 0.1014 | -0.021 |
| 1.69 | 2.20 | 29.0% | 0.61 | 0.1056 | -0.022 | 43.5 | 0.5800 | 1.57 | 27.8% | -0.40 | 0.1075 | -0.022 | ||||
| 1.39 | 1.87 | 162 | 944 | 28.1% | 0.55 | 0.1098 | -0.022 | 44 | 1.23 | 1.36 | 22 | 2,625 | 27.6% | -0.45 | 0.1120 | -0.023 |
| 1.24 | 1.65 | 2,225 | 2,222 | 29.3% | 0.50 | 0.1119 | -0.022 | 44.5 | 1.37 | 1.64 | 102 | 102 | 26.8% | -0.51 | 0.1145 | -0.023 |
| 1.04 | 1.16 | 525 | 7,417 | 26.8% | 0.44 | 0.1117 | -0.022 | 45 | 1.74 | 1.91 | 65 | 1,710 | 27.4% | -0.57 | 0.1148 | -0.022 |
| 0.6800 | 1.30 | 13 | 12 | 28.4% | 0.39 | 0.1093 | -0.021 | 45.5 | 1.78 | 2.44 | 26.9% | -0.62 | 0.1128 | -0.021 | ||
| 0.6700 | 0.7500 | 271 | 3,407 | 26.1% | 0.33 | 0.1047 | -0.020 | 46 | 2.25 | 2.50 | 2 | 1,952 | 25.3% | -0.68 | 0.1086 | -0.020 |
| 0.1500 | 0.7100 | 129 | 127 | 22.8% | 0.28 | 0.0982 | -0.018 | 46.5 | 2.46 | 3.80 | 8 | 8 | 33.9% | -0.73 | 0.1027 | -0.019 |
| 0.4200 | 0.4900 | 406 | 4,451 | 26.1% | 0.24 | 0.0902 | -0.016 | 47 | 2.61 | 3.50 | 2 | 1,382 | 23.0% | -0.78 | 0.0952 | -0.017 |
| 0.0600 | 0.4300 | 65 | 60 | 22.8% | 0.20 | 0.0811 | -0.015 | 47.5 | 2.72 | 4.30 | 24.0% | -0.82 | 0.0867 | -0.015 | ||
| 0.2300 | 0.3100 | 262 | 3,225 | 25.8% | 0.16 | 0.0715 | -0.013 | 48 | 2.66 | 5.25 | 2 | 902 | 24.2% | -0.86 | 0.0778 | -0.013 |
| 0.1800 | 0.2300 | 22 | 20 | 25.7% | 0.13 | 0.0619 | -0.011 | 48.5 | 3.50 | 5.70 | 31.5% | -0.90 | 0.0687 | -0.012 | ||
| 0.1400 | 0.1900 | 202 | 4,024 | 26.1% | 0.10 | 0.0526 | -0.009 | 49 | 3.35 | 5.85 | 1,596 | -0.93 | 0.0600 | -0.010 | ||
| 0.1000 | 0.1400 | 1 | 1 | 25.9% | 0.08 | 0.0440 | -0.008 | 49.5 | 3.30 | 6.65 | -0.95 | 0.0524 | -0.009 | |||
| 0.0800 | 0.1100 | 172 | 5,566 | 26.3% | 0.06 | 0.0366 | -0.006 | 50 | 5.15 | 6.40 | 1 | 33 | -0.97 | 0.0461 | -0.007 | |
| 0 | 0.1300 | 2 | 2 | 24.6% | 0.04 | 0.0253 | -0.005 | 51 | 5.60 | 8.10 | -0.99 | 0.0202 | -0.005 | |||
| 0 | 0.0500 | 26.0% | 0.03 | 0.0182 | -0.004 | 52 | 5.80 | 9.15 | -1.00 | 0.0023 | -0.005 | |||||
| 0.0200 | 0.1000 | 4 | 5,629 | 31.4% | 0.03 | 0.0158 | -0.003 | 52.5 | 7.10 | 9.60 | 19 | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.0800 | 3 | 3 | 30.7% | 0.02 | 0.0138 | -0.003 | 53 | 7.60 | 10.10 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.1000 | 2 | 2 | 34.5% | 0.02 | 0.0111 | -0.003 | 54 | 8.60 | 11.10 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0200 | 30 | 6,511 | 29.8% | 0.02 | 0.0092 | -0.003 | 55 | 8.80 | 12.10 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0400 | 465 | 38.1% | 0.01 | 0.0062 | -0.002 | 57.5 | 12.05 | 14.60 | 2 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0400 | 556 | 43.4% | 0.01 | 0.0044 | -0.002 | 60 | 14.55 | 17.15 | 1 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0200 | 8 | 49.2% | 0.01 | 0.0026 | -0.002 | 65 | 19.55 | 22.10 | -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.