VZ 期权链 Verizon Communications Inc.
Cboe delayed options data · 截至 15:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±3.3% (48.65–51.95) · ATM IV 19.8% · P/C 未平仓量 0.73
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 22.05 | 23.65 | 1 | 200.7% | 1.00 | 0.0004 | 0.000 | 28 | 0 | 0.0200 | 222 | 108.7% | -0.00 | 0.0004 | -0.001 | ||
| 19.95 | 21.65 | 48 | 176.2% | 1.00 | 0.0005 | 0.000 | 30 | 0 | 0.0200 | 821 | 96.8% | -0.00 | 0.0005 | -0.001 | ||
| 17.05 | 17.65 | 16 | 71.4% | 1.00 | 0.0009 | 0.000 | 33 | 0 | 0.0200 | 7,950 | 80.3% | -0.00 | 0.0009 | -0.002 | ||
| 16.15 | 16.55 | 60.6% | 1.00 | 0.0011 | 0.000 | 34 | 0 | 0.0200 | 489 | 75.1% | -0.00 | 0.0011 | -0.002 | |||
| 15.05 | 15.65 | 133 | 1.00 | 0.0014 | 0.000 | 35 | 0 | 0.0200 | 14.9K | 70.1% | -0.00 | 0.0014 | -0.002 | |||
| 14.05 | 15.65 | 1 | 126.7% | 1.00 | 0.0017 | 0.000 | 36 | 0 | 0.0200 | 4 | 65.1% | -0.00 | 0.0017 | -0.002 | ||
| 13.05 | 14.65 | 1 | 118.5% | 1.00 | 0.0021 | 0.000 | 37 | 0 | 0.0200 | 984 | 60.3% | -0.00 | 0.0021 | -0.002 | ||
| 12.25 | 12.90 | 551 | 90.2% | 0.99 | 0.0027 | 0.000 | 38 | 0 | 0.0300 | 2 | 16.3K | 58.3% | -0.01 | 0.0027 | -0.003 | |
| 11.00 | 12.70 | 8 | 102.5% | 0.99 | 0.0034 | 0.000 | 39 | 0.0100 | 0.0300 | 326 | 55.4% | -0.01 | 0.0034 | -0.003 | ||
| 10.30 | 10.80 | 1,212 | 74.3% | 0.99 | 0.0044 | 0.000 | 40 | 0 | 0.3700 | 15.5K | 74.0% | -0.01 | 0.0044 | -0.003 | ||
| 9.30 | 10.45 | 600 | 88.2% | 0.99 | 0.0058 | 0.000 | 41 | 0.0100 | 0.0500 | 1,313 | 48.5% | -0.01 | 0.0058 | -0.004 | ||
| 8.30 | 8.60 | 11.8K | 51.9% | 0.99 | 0.0078 | 0.000 | 42 | 0.0200 | 0.0400 | 20.2K | 43.5% | -0.01 | 0.0078 | -0.004 | ||
| 7.30 | 7.60 | 2,141 | 46.1% | 0.98 | 0.0107 | -0.001 | 43 | 0.0200 | 0.0600 | 2,863 | 40.5% | -0.02 | 0.0108 | -0.005 | ||
| 6.30 | 6.60 | 3 | 2,101 | 40.4% | 0.98 | 0.0152 | -0.002 | 44 | 0.0200 | 0.0300 | 2,692 | 32.8% | -0.02 | 0.0153 | -0.005 | |
| 5.60 | 7.05 | 1 | 59.4% | 0.97 | 0.0183 | -0.003 | 44.5 | 0 | 0.5400 | 30 | 50.4% | -0.03 | 0.0184 | -0.006 | ||
| 5.30 | 5.55 | 18 | 16.4K | 32.1% | 0.97 | 0.0224 | -0.004 | 45 | 0.0200 | 0.0300 | 410 | 27.3K | 28.1% | -0.03 | 0.0225 | -0.007 |
| 4.85 | 5.10 | 4 | 33.9% | 0.96 | 0.0276 | -0.005 | 45.5 | 0.0200 | 0.1100 | 8 | 74 | 30.7% | -0.04 | 0.0278 | -0.007 | |
| 4.35 | 4.60 | 20 | 2,846 | 31.0% | 0.95 | 0.0345 | -0.006 | 46 | 0.0400 | 0.0500 | 18 | 3,019 | 26.0% | -0.05 | 0.0348 | -0.008 |
| 3.85 | 4.15 | 11 | 29.6% | 0.94 | 0.0437 | -0.007 | 46.5 | 0.0200 | 0.1400 | 38 | 26.5% | -0.06 | 0.0441 | -0.009 | ||
| 3.35 | 3.65 | 56 | 33.9K | 26.6% | 0.93 | 0.0562 | -0.009 | 47 | 0.0700 | 0.0900 | 9 | 16.1K | 23.7% | -0.07 | 0.0568 | -0.011 |
| 2.86 | 3.15 | 1 | 20 | 23.8% | 0.91 | 0.0732 | -0.011 | 47.5 | 0.0800 | 0.1300 | 2 | 154 | 22.4% | -0.09 | 0.0740 | -0.012 |
| 2.45 | 2.75 | 23 | 29.2K | 24.7% | 0.87 | 0.0957 | -0.013 | 48 | 0.1200 | 0.1600 | 10 | 4,022 | 21.1% | -0.13 | 0.0968 | -0.015 |
| 1.79 | 2.47 | 21 | 22.2% | 0.82 | 0.1231 | -0.017 | 48.5 | 0.1900 | 0.2300 | 2 | 223 | 20.7% | -0.18 | 0.1247 | -0.018 | |
| 1.66 | 1.88 | 2 | 9,049 | 22.8% | 0.76 | 0.1513 | -0.021 | 49 | 0.2800 | 0.3400 | 21 | 2,257 | 20.2% | -0.25 | 0.1535 | -0.021 |
| 1.29 | 1.49 | 1 | 77 | 21.7% | 0.67 | 0.1758 | -0.024 | 49.5 | 0.4200 | 0.4700 | 8 | 393 | 19.8% | -0.33 | 0.1785 | -0.025 |
| 0.9900 | 1.05 | 35 | 29.5K | 20.0% | 0.58 | 0.1924 | -0.026 | 50 | 0.6000 | 0.6600 | 66 | 7,855 | 19.6% | -0.42 | 0.1958 | -0.026 |
| 0.5100 | 0.5700 | 190 | 3,644 | 19.7% | 0.39 | 0.1896 | -0.025 | 51 | 1.12 | 1.21 | 10 | 570 | 19.5% | -0.62 | 0.1943 | -0.026 |
| 0.2300 | 0.2700 | 64 | 11.4K | 19.6% | 0.22 | 0.1475 | -0.019 | 52 | 1.75 | 2.00 | 23 | 19.0% | -0.79 | 0.1522 | -0.019 | |
| 0.1500 | 0.1600 | 111 | 26.2K | 19.3% | 0.16 | 0.1193 | -0.015 | 52.5 | 1.97 | 2.46 | 62 | 12.0% | -0.86 | 0.1231 | -0.015 | |
| 0.1000 | 0.1300 | 7 | 523 | 20.3% | 0.11 | 0.0911 | -0.012 | 53 | 2.56 | 2.81 | 12 | 23 | -0.92 | 0.1041 | -0.011 | |
| 0.0400 | 0.0700 | 4 | 358 | 21.5% | 0.05 | 0.0510 | -0.007 | 54 | 3.45 | 3.80 | 10 | 4 | -0.98 | 0.0615 | -0.011 | |
| 0.0200 | 0.0400 | 50 | 11.4K | 23.1% | 0.03 | 0.0317 | -0.006 | 55 | 4.35 | 4.85 | 8 | 9 | -0.99 | 0.0251 | -0.015 | |
| 0 | 0.5500 | 44 | 43.8% | 0.02 | 0.0210 | -0.004 | 56 | 5.10 | 5.90 | 2 | -1.00 | 0.0076 | -0.018 | |||
| 0 | 0.0500 | 3 | 29.8% | 0.02 | 0.0144 | -0.004 | 57 | 6.15 | 6.85 | 1 | 1 | -1.00 | 0.0022 | -0.020 | ||
| 0 | 0.0500 | 5,877 | 31.5% | 0.01 | 0.0121 | -0.003 | 57.5 | 6.35 | 7.55 | -1.00 | 0.0009 | -0.021 | ||||
| 0 | 0.0300 | 30.9% | 0.01 | 0.0102 | -0.003 | 58 | 7.45 | 7.90 | 2 | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.1300 | 42.7% | 0.01 | 0.0074 | -0.002 | 59 | 8.45 | 8.95 | 3 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.0100 | 1 | 3,660 | 32.8% | 0.01 | 0.0055 | -0.002 | 60 | 9.45 | 9.85 | 6 | -1.00 | 0.0000 | -0.023 | ||
| 0 | 0.7500 | 72.4% | 0.01 | 0.0043 | -0.002 | 61 | 10.45 | 10.90 | 3 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.7500 | 76.7% | 0.00 | 0.0034 | -0.002 | 62 | 10.85 | 12.60 | 1 | 51.8% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.0200 | 744 | 49.2% | 0.00 | 0.0019 | -0.001 | 65 | 13.85 | 15.60 | 5 | 61.5% | -1.00 | 0.0000 | -0.023 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。