VZ optieketen Verizon Communications Inc.

Vervaldatum Cboe delayed options data · per 12:46 UTC

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 ±6.6% (41.59–47.49) · ATM IV 28.0% · P/C open interest 0.84

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
20.00	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

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 — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

VZ optieketen Verizon Communications Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen