WhaleQuant.io

VZ Options Chain Overview

Explore strikes, OI, IV and strategy data for VZ.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VZ251114C00031000 10/30 10:25 AM 31.00 8.66 7.65 10.55 0.00 0.00% 0 2 131.64% Yes
VZ251114C00032000 10/30 10:35 AM 32.00 7.59 6.65 9.55 0.00 0.00% 0 1 118.95% Yes
VZ251114C00034000 11/3 9:59 AM 34.00 5.17 4.8 7.55 0.00 0.00% 2 19 99.41% Yes
VZ251114C00035000 11/4 10:02 AM 35.00 4.05 4.3 6.55 0.00 0.00% 1 23 101.95% Yes
VZ251114C00036000 11/4 9:48 AM 36.00 3.65 3.55 5.6 0.00 0.00% 1 9 95.80% Yes
VZ251114C00037000 11/5 1:58 PM 37.00 2.71 2.39 4.6 0.31 12.92% 33 44 76.95% Yes
VZ251114C00038000 11/4 1:21 PM 38.00 1.65 1.46 2.08 0.00 0.00% 10 8026 41.90% Yes
VZ251114C00038500 11/5 11:42 AM 38.50 1.19 1.15 2.63 0.15 14.42% 17 26 80.86% Yes
VZ251114C00039000 11/5 3:40 PM 39.00 0.94 0.81 1.06 0.22 30.56% 1096 2791 26.71% Yes
VZ251114C00039500 11/5 3:53 PM 39.50 0.58 0.56 0.63 0.13 28.89% 509 1158 21.39% Yes
VZ251114C00040000 11/5 3:51 PM 40.00 0.34 0.32 0.36 0.09 36.00% 1317 3757 20.02% No
VZ251114C00040500 11/5 3:57 PM 40.50 0.14 0.14 0.18 0.00 0.00% 1435 1142 19.14% No
VZ251114C00041000 11/5 3:54 PM 41.00 0.07 0.04 0.08 0.01 16.67% 675 8290 18.65% No
VZ251114C00041500 11/5 2:43 PM 41.50 0.03 0.02 0.04 0.01 50.00% 55 577 19.53% No
VZ251114C00042000 11/5 3:08 PM 42.00 0.02 0.01 0.03 0.00 0.00% 29 5742 21.88% No
VZ251114C00042500 11/5 1:33 PM 42.50 0.02 0 0.04 0.00 0.00% 1 123 27.15% No
VZ251114C00043000 11/5 3:51 PM 43.00 0.01 0 0.01 0.00 0.00% 118 1267 24.22% No
VZ251114C00043500 11/3 2:56 PM 43.50 0.02 0 0.5 0.00 0.00% 4 59 53.91% No
VZ251114C00044000 11/5 3:37 PM 44.00 0.01 0 0.02 0.00 0.00% 13 1816 33.20% No
VZ251114C00044500 10/30 2:47 PM 44.50 0.01 0 0.01 0.00 0.00% 4 1 32.81% No
VZ251114C00045000 11/5 12:48 PM 45.00 0.02 0 0.03 0.01 100.00% 4 189 41.80% No
VZ251114C00046000 10/29 2:54 PM 46.00 0.01 0 0.55 0.00 0.00% 1 179 76.76% No
VZ251114C00047000 10/7 1:07 PM 47.00 0.07 0 0.95 0.00 0.00% 0 1 99.22% No
VZ251114C00048000 10/13 9:49 AM 48.00 0.02 0 0.01 0.00 0.00% 10 11 50.78% No
VZ251114C00052000 10/27 2:30 PM 52.00 0.03 0 1.2 0.00 0.00% 0 1 145.41% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VZ251114P00031000 10/30 10:25 AM 31.00 0.01 0 0.04 0.00 0.00% 0 2 71.88% No
VZ251114P00032000 10/31 2:17 PM 32.00 0.04 0 0.04 0.00 0.00% 1 6 64.06% No
VZ251114P00034000 11/3 9:59 AM 34.00 0.05 0 0.04 0.00 0.00% 2 3 53.52% No
VZ251114P00035000 10/30 3:58 PM 35.00 0.04 0 0.05 0.00 0.00% 266 57 46.88% No
VZ251114P00036000 11/5 12:42 PM 36.00 0.02 0 0.04 0.01 100.00% 1 39 36.72% No
VZ251114P00037000 11/5 3:51 PM 37.00 0.02 0.01 0.03 -0.02 -50.00% 110 4053 26.56% No
VZ251114P00038000 11/5 3:33 PM 38.00 0.04 0.01 0.1 -0.06 -60.00% 61 4414 24.81% No
VZ251114P00038500 11/5 3:45 PM 38.50 0.08 0 0.13 -0.13 -61.90% 61 969 21.39% No
VZ251114P00039000 11/5 3:53 PM 39.00 0.17 0.17 0.24 -0.21 -55.26% 2556 1441 20.80% No
VZ251114P00039500 11/5 3:40 PM 39.50 0.32 0.31 0.37 -0.24 -42.86% 81 694 18.46% No
VZ251114P00040000 11/5 3:51 PM 40.00 0.60 0.55 0.78 -0.32 -34.78% 114 836 24.51% Yes
VZ251114P00040500 11/5 3:23 PM 40.50 0.93 0.18 1.1 -0.31 -25.00% 505 378 24.32% Yes
VZ251114P00041000 11/4 2:41 PM 41.00 1.73 1.25 1.49 0.00 0.00% 1 304 24.90% Yes
VZ251114P00041500 11/4 1:53 PM 41.50 2.05 1.6 3.1 0.00 0.00% 1 1 81.45% Yes
VZ251114P00042000 11/5 3:05 PM 42.00 2.44 1.4 4.05 -0.24 -8.96% 59 171 107.32% Yes
VZ251114P00042500 10/30 9:59 AM 42.50 2.51 2.15 4.9 0.00 0.00% 0 0 69.14% Yes
VZ251114P00043000 11/5 1:00 PM 43.00 3.37 2.8 5.4 -0.08 -2.32% 24 2 78.52% Yes
VZ251114P00044000 10/28 10:23 AM 44.00 4.84 3.85 6.4 0.00 0.00% 6 8 90.72% Yes
VZ251114P00045000 10/8 9:38 AM 45.00 4.40 4.8 7.4 0.00 0.00% 1 1 99.61% Yes
VZ251114P00049000 10/7 2:25 PM 49.00 8.24 7.5 11.4 0.00 0.00% 0 0 84.57% Yes
VZ251114P00050000 10/7 2:25 PM 50.00 9.18 8.5 12.4 0.00 0.00% 0 0 90.63% Yes
VZ251114P00051000 10/7 2:25 PM 51.00 10.15 9.5 13.4 0.00 0.00% 0 0 96.68% Yes