VZ opsiyon zinciri Verizon Communications Inc.

Vade Cboe delayed options data · itibarıyla 15:45 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.4% (41.70–47.41) · ATM IV 27.3% · P/C açık pozisyon 0.84

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
19.75	23.75			121.7%	1.00	0.0008	0.000	23	0	0.1600			111.9%	-0.00	0.0008	-0.001
19.90	21.55			110.1%	1.00	0.0009	0.000	24	0	0.3300			119.1%	-0.00	0.0009	-0.002
18.95	21.60		27	152.0%	1.00	0.0011	0.000	25	0	0.3600			114.0%	-0.00	0.0011	-0.002
17.95	19.75		2	111.8%	1.00	0.0013	0.000	26	0	1.12			137.9%	-0.00	0.0013	-0.002
16.95	18.60		3	96.5%	0.99	0.0016	0.000	27	0	0.1600		20	87.5%	-0.01	0.0016	-0.002
16.05	17.50		8	90.0%	0.99	0.0020	-0.000	28	0	0.1200			78.3%	-0.01	0.0020	-0.002
14.95	16.60		2	83.7%	0.99	0.0024	-0.001	29	0	0.1000			71.1%	-0.01	0.0024	-0.002
13.95	15.60		23	77.6%	0.99	0.0030	-0.001	30	0	0.0400		255	58.4%	-0.01	0.0030	-0.003
12.80	14.60		1	61.5%	0.99	0.0037	-0.001	31	0	0.0800			59.4%	-0.01	0.0037	-0.003
12.00	13.60		14	68.4%	0.99	0.0046	-0.002	32	0	0.0700		11	53.8%	-0.01	0.0046	-0.003
10.95	12.60		10	60.4%	0.99	0.0058	-0.002	33	0	0.0900		12	51.3%	-0.01	0.0058	-0.004
9.95	11.65		18	57.2%	0.98	0.0073	-0.003	34	0	0.1000		3,550	47.6%	-0.02	0.0074	-0.004
9.05	10.65			55.5%	0.98	0.0094	-0.003	35	0	0.1100		207	44.0%	-0.02	0.0095	-0.005
8.20	9.55	2	43	51.7%	0.97	0.0124	-0.004	36	0.0100	0.0900		542	39.0%	-0.03	0.0124	-0.005
7.25	8.40		55	43.2%	0.96	0.0164	-0.005	37	0.0300	0.0600		6,875	34.1%	-0.04	0.0166	-0.006
6.55	7.20	2	8	40.9%	0.95	0.0223	-0.006	38	0.0600	0.1300	3	1,157	34.6%	-0.05	0.0225	-0.007
5.35	6.30		7	33.0%	0.93	0.0309	-0.008	39	0.0800	0.1600	2	353	31.7%	-0.07	0.0312	-0.009
4.65	6.05			31.8%	0.92	0.0366	-0.009	39.5	0.1000	0.1900		2	30.7%	-0.08	0.0369	-0.009
4.70	5.15	8	324	32.5%	0.90	0.0434	-0.010	40	0.1600	0.2000	22	7,320	29.9%	-0.10	0.0438	-0.011
3.80	5.20			32.5%	0.88	0.0513	-0.011	40.5	0.1600	0.4300			31.9%	-0.12	0.0518	-0.012
3.90	4.35		990	33.5%	0.85	0.0601	-0.013	41	0.2700	0.3200	6,011	1,338	29.1%	-0.15	0.0607	-0.014
2.95	4.05			26.8%	0.82	0.0694	-0.015	41.5	0.3200	0.3900		69	28.1%	-0.18	0.0701	-0.016
2.95	3.35	6	1,823	28.0%	0.78	0.0786	-0.017	42	0.4400	0.4900	126	7,419	28.2%	-0.22	0.0796	-0.017
2.67	3.00			29.3%	0.74	0.0875	-0.019	42.5	0.5000	0.6400	67	85	27.6%	-0.26	0.0887	-0.019
2.39	2.46	8,794	3,014	27.7%	0.70	0.0957	-0.020	43	0.6900	0.7700	5,096	3,416	27.7%	-0.31	0.0971	-0.021
2.05	2.34			29.5%	0.65	0.1027	-0.021	43.5	0.8500	1.09	2		29.0%	-0.36	0.1044	-0.022
1.66	1.95	25	944	27.7%	0.59	0.1083	-0.022	44	1.05	1.15	57	2,625	27.4%	-0.41	0.1102	-0.022
1.46	1.61	3	2,222	27.6%	0.54	0.1119	-0.022	44.5	1.28	1.35	786	102	27.1%	-0.47	0.1141	-0.023
1.24	1.33	121	7,417	27.0%	0.48	0.1133	-0.022	45	1.52	1.66	1,605	1,710	27.3%	-0.52	0.1159	-0.023
1.02	1.07	24	12	26.6%	0.43	0.1123	-0.022	45.5	1.76	2.00	1		27.3%	-0.58	0.1154	-0.022
0.8300	0.8900	168	3,407	26.5%	0.37	0.1091	-0.021	46	2.11	2.31	2	1,952	27.5%	-0.64	0.1127	-0.021
0.6600	0.7200	75	127	26.4%	0.32	0.1038	-0.020	46.5	2.42	2.62		8	27.2%	-0.69	0.1078	-0.020
0.5200	0.5800	107	4,451	26.4%	0.27	0.0967	-0.018	47	2.77	2.99		1,382	27.2%	-0.74	0.1012	-0.018
0.4000	0.4500	72	60	26.1%	0.23	0.0883	-0.016	47.5	2.78	3.55			23.5%	-0.79	0.0933	-0.017
0.3100	0.3400	68	3,225	25.6%	0.18	0.0789	-0.014	48	3.35	3.75		902	21.8%	-0.83	0.0845	-0.015
0.2300	0.4100	2	20	28.0%	0.15	0.0691	-0.012	48.5	3.40	4.80			25.9%	-0.87	0.0752	-0.013
0.1800	0.2000	65	4,024	25.8%	0.12	0.0593	-0.010	49	4.20	4.85		1,596	24.7%	-0.91	0.0662	-0.011
0.1000	0.2400	73	1	26.9%	0.09	0.0501	-0.009	49.5	4.30	5.70			25.1%	-0.94	0.0583	-0.010
0.1000	0.1100	7	5,566	25.4%	0.07	0.0418	-0.007	50	5.35	5.60		33	24.4%	-0.96	0.0497	-0.008
0.0400	0.1100		2	27.1%	0.05	0.0288	-0.005	51	5.75	7.30			32.1%	-0.99	0.0274	-0.006
0.0100	0.1700			31.3%	0.03	0.0207	-0.004	52	6.75	8.45			39.8%	-1.00	0.0099	-0.005
0.0200	0.0800	42	5,629	29.5%	0.03	0.0179	-0.004	52.5	7.25	8.95		19	41.5%	-1.00	0.0060	-0.005
0	0.1800		3	34.4%	0.03	0.0158	-0.004	53	7.65	9.70			46.7%	-1.00	0.0037	-0.005
0	0.1700		2	36.9%	0.02	0.0128	-0.003	54	8.70	10.50			46.7%	-1.00	0.0015	-0.005
0	0.0200	6	6,511	29.1%	0.02	0.0107	-0.003	55	10.20	11.95			68.3%	-1.00	0.0004	-0.005
0	0.0400		465	37.5%	0.01	0.0074	-0.003	57.5	12.20	14.00			57.9%	-1.00	0.0000	-0.005
0	0.0400	1	556	42.8%	0.01	0.0054	-0.003	60	14.60	16.90	2		73.2%	-1.00	0.0000	-0.005
0	0.0200	1	8	48.8%	0.01	0.0032	-0.002	65	19.35	22.05	1		84.7%	-1.00	0.0000	-0.005

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

VZ opsiyon zinciri Verizon Communications Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim