Explore strikes, OI, IV and strategy data for VZ.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251107C00025000 | 11/5 11:23 AM | 25.00 | 14.73 | 12.6 | 16.55 | 0.17 | 1.17% | 1 | 10 | 737.50% | Yes |
| VZ251107C00029000 | 11/3 12:19 PM | 29.00 | 10.60 | 8.6 | 12.55 | 0.00 | 0.00% | 2 | 2 | 568.16% | Yes |
| VZ251107C00030000 | 11/5 3:22 PM | 30.00 | 10.16 | 7.6 | 11.55 | 0.88 | 9.48% | 7 | 7 | 528.71% | Yes |
| VZ251107C00032000 | 11/4 11:41 AM | 32.00 | 7.34 | 5.65 | 9.55 | 0.00 | 0.00% | 2 | 2 | 452.34% | Yes |
| VZ251107C00034000 | 11/5 11:55 AM | 34.00 | 5.24 | 5.05 | 7.55 | -0.61 | -10.43% | 2 | 2 | 229.10% | Yes |
| VZ251107C00034500 | 11/5 3:23 PM | 34.50 | 4.98 | 3.65 | 7.05 | -0.44 | -8.12% | 3 | 3 | 141.02% | Yes |
| VZ251107C00035000 | 11/5 11:55 AM | 35.00 | 4.25 | 4.25 | 6.55 | -0.80 | -15.84% | 3 | 15 | 213.28% | Yes |
| VZ251107C00035500 | 11/5 11:55 AM | 35.50 | 4.09 | 3.8 | 6 | -0.50 | -10.89% | 3 | 5 | 198.44% | Yes |
| VZ251107C00036000 | 11/5 3:23 PM | 36.00 | 3.45 | 2.95 | 4.15 | 0.05 | 1.47% | 10 | 53 | 152.93% | Yes |
| VZ251107C00037000 | 11/5 3:12 PM | 37.00 | 2.45 | 2.45 | 4.05 | 0.08 | 3.38% | 29 | 108 | 136.72% | Yes |
| VZ251107C00037500 | 11/5 9:30 AM | 37.50 | 1.90 | 1.8 | 3.45 | -0.12 | -5.94% | 1 | 5 | 108.20% | Yes |
| VZ251107C00038000 | 11/5 1:39 PM | 38.00 | 1.69 | 1.27 | 1.8 | 0.27 | 19.01% | 1019 | 1176 | 54.30% | Yes |
| VZ251107C00038500 | 11/5 10:41 AM | 38.50 | 1.25 | 0.79 | 1.29 | 0.35 | 38.89% | 3 | 258 | 41.21% | Yes |
| VZ251107C00039000 | 11/5 3:37 PM | 39.00 | 0.80 | 0.67 | 0.82 | 0.26 | 48.15% | 2531 | 4094 | 32.62% | Yes |
| VZ251107C00039500 | 11/5 3:57 PM | 39.50 | 0.37 | 0.35 | 0.39 | 0.13 | 54.17% | 873 | 1870 | 24.41% | Yes |
| VZ251107C00040000 | 11/5 3:57 PM | 40.00 | 0.12 | 0.11 | 0.13 | 0.02 | 20.00% | 5065 | 7645 | 21.68% | No |
| VZ251107C00040500 | 11/5 3:57 PM | 40.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 617 | 2504 | 21.49% | No |
| VZ251107C00041000 | 11/5 3:54 PM | 41.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1616 | 2791 | 27.74% | No |
| VZ251107C00041500 | 11/5 2:46 PM | 41.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 39 | 2107 | 31.25% | No |
| VZ251107C00042000 | 11/5 3:57 PM | 42.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 140 | 3317 | 38.28% | No |
| VZ251107C00042500 | 11/5 2:24 PM | 42.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 2 | 326 | 54.30% | No |
| VZ251107C00043000 | 11/5 2:32 PM | 43.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 93 | 7362 | 51.56% | No |
| VZ251107C00043500 | 11/4 9:30 AM | 43.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 20 | 53.13% | No |
| VZ251107C00044000 | 11/5 10:45 AM | 44.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 21 | 565 | 59.38% | No |
| VZ251107C00044500 | 10/31 2:23 PM | 44.50 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 1 | 79.69% | No |
| VZ251107C00045000 | 11/5 2:54 PM | 45.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 14 | 1272 | 68.75% | No |
| VZ251107C00046000 | 11/5 3:15 PM | 46.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 5182 | 81.25% | No |
| VZ251107C00047000 | 11/5 9:57 AM | 47.00 | 0.23 | 0 | 0.05 | 0.06 | 35.29% | 1 | 59 | 110.94% | No |
| VZ251107C00048000 | 11/5 9:57 AM | 48.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 1 | 24 | 118.75% | No |
| VZ251107C00049000 | 11/4 3:53 PM | 49.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 1 | 128.13% | No |
| VZ251107C00050000 | 11/3 9:46 AM | 50.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 7 | 118.75% | No |
| VZ251107C00054000 | 10/28 10:38 AM | 54.00 | 0.43 | 0 | 0.02 | 0.00 | 0.00% | 0 | 1 | 162.50% | No |
| VZ251107C00055000 | 11/3 9:46 AM | 55.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 2 | 171.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251107P00025000 | 10/31 10:13 AM | 25.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 4 | 17 | 243.75% | No |
| VZ251107P00029000 | 10/31 11:35 AM | 29.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 7 | 8 | 171.88% | No |
| VZ251107P00030000 | 10/31 11:38 AM | 30.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 5 | 10 | 156.25% | No |
| VZ251107P00031000 | 10/13 1:16 PM | 31.00 | 0.20 | 0 | 0.02 | 0.00 | 0.00% | 1 | 3 | 140.63% | No |
| VZ251107P00032000 | 11/4 9:43 AM | 32.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 3 | 3 | 121.88% | No |
| VZ251107P00033000 | 10/10 3:40 PM | 33.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 0 | 3 | 106.25% | No |
| VZ251107P00033500 | 10/30 3:30 PM | 33.50 | 0.05 | 0 | 0.02 | 0.00 | 0.00% | 0 | 2 | 99.22% | No |
| VZ251107P00034000 | 11/5 9:56 AM | 34.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 9 | 84.38% | No |
| VZ251107P00034500 | 11/5 9:56 AM | 34.50 | 0.23 | 0 | 0.02 | 0.22 | 2200.00% | 1 | 222 | 84.38% | No |
| VZ251107P00035000 | 11/5 1:00 PM | 35.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 2 | 296 | 76.56% | No |
| VZ251107P00035500 | 10/29 10:45 AM | 35.50 | 0.10 | 0 | 0.02 | 0.00 | 0.00% | 4 | 4 | 68.75% | No |
| VZ251107P00036000 | 11/5 3:39 PM | 36.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 3 | 1677 | 60.94% | No |
| VZ251107P00036500 | 11/3 2:17 PM | 36.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 3 | 54.69% | No |
| VZ251107P00037000 | 11/5 1:48 PM | 37.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 32 | 1433 | 50.00% | No |
| VZ251107P00037500 | 11/5 3:45 PM | 37.50 | 0.01 | 0 | 0.02 | -0.02 | -66.67% | 208 | 182 | 43.75% | No |
| VZ251107P00038000 | 11/5 3:13 PM | 38.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 9698 | 35.16% | No |
| VZ251107P00038500 | 11/5 3:40 PM | 38.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 75 | 1363 | 31.25% | No |
| VZ251107P00039000 | 11/5 3:56 PM | 39.00 | 0.09 | 0.05 | 0.11 | -0.11 | -55.00% | 809 | 3758 | 30.47% | No |
| VZ251107P00039500 | 11/5 3:57 PM | 39.50 | 0.13 | 0.13 | 0.16 | -0.29 | -69.05% | 291 | 995 | 20.80% | No |
| VZ251107P00040000 | 11/5 3:47 PM | 40.00 | 0.40 | 0.32 | 0.75 | -0.44 | -52.38% | 209 | 2071 | 49.41% | Yes |
| VZ251107P00040500 | 11/5 3:23 PM | 40.50 | 0.86 | 0.48 | 0.85 | -0.30 | -25.86% | 411 | 607 | 23.05% | Yes |
| VZ251107P00041000 | 11/5 2:50 PM | 41.00 | 1.49 | 1.11 | 1.74 | -0.16 | -9.70% | 61 | 724 | 79.30% | Yes |
| VZ251107P00041500 | 11/4 3:35 PM | 41.50 | 1.82 | 0.58 | 3.9 | 0.00 | 0.00% | 4 | 0 | 92.38% | Yes |
| VZ251107P00042000 | 11/4 3:35 PM | 42.00 | 2.31 | 1.85 | 4.4 | 0.00 | 0.00% | 5 | 226 | 143.56% | Yes |
| VZ251107P00043000 | 11/4 3:37 PM | 43.00 | 3.33 | 2.72 | 5.4 | 0.00 | 0.00% | 6 | 87 | 162.30% | Yes |
| VZ251107P00043500 | 11/4 3:45 PM | 43.50 | 4.61 | 2.55 | 5.9 | 0.00 | 0.00% | 14 | 0 | 136.33% | Yes |
| VZ251107P00044000 | 11/4 3:45 PM | 44.00 | 5.09 | 3 | 6.4 | 0.00 | 0.00% | 14 | 1 | 143.36% | Yes |
| VZ251107P00045000 | 11/4 3:48 PM | 45.00 | 6.11 | 4 | 7.15 | 0.00 | 0.00% | 14 | 2 | 144.14% | Yes |
| VZ251107P00047000 | 10/8 11:07 AM | 47.00 | 6.41 | 5.5 | 9.05 | 0.00 | 0.00% | 0 | 0 | 351.56% | Yes |
| VZ251107P00050000 | 11/5 1:18 PM | 50.00 | 8.50 | 8.5 | 12.4 | -0.64 | -7.00% | 6 | 0 | 192.19% | Yes |
