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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251205C00025000 | 10/30 11:56 AM | 25.00 | 14.41 | 12.7 | 16.65 | 0.00 | 0.00% | 0 | 5 | 194.53% | Yes |
| VZ251205C00030000 | 10/29 9:32 AM | 30.00 | 11.15 | 7.75 | 11.65 | 0.00 | 0.00% | 2 | 2 | 139.84% | Yes |
| VZ251205C00034000 | 11/3 12:09 PM | 34.00 | 5.41 | 3.75 | 7.7 | 0.00 | 0.00% | 1 | 0 | 101.76% | Yes |
| VZ251205C00035000 | 11/3 3:41 PM | 35.00 | 4.25 | 4 | 6.7 | 0.00 | 0.00% | 3 | 14 | 53.42% | Yes |
| VZ251205C00036000 | 10/30 2:21 PM | 36.00 | 4.60 | 3 | 5.75 | 0.00 | 0.00% | 0 | 1 | 83.64% | Yes |
| VZ251205C00037000 | 10/29 9:46 AM | 37.00 | 3.35 | 2.1 | 4.45 | 0.00 | 0.00% | 20 | 20 | 66.46% | Yes |
| VZ251205C00038000 | 10/30 3:50 PM | 38.00 | 1.65 | 1.45 | 2.25 | 0.00 | 0.00% | 0 | 1 | 27.54% | Yes |
| VZ251205C00039000 | 11/5 9:34 AM | 39.00 | 1.16 | 1.05 | 1.49 | 0.04 | 3.57% | 2 | 65 | 24.71% | Yes |
| VZ251205C00040000 | 11/5 3:22 PM | 40.00 | 0.73 | 0.67 | 0.83 | 0.06 | 8.96% | 78 | 335 | 21.44% | No |
| VZ251205C00041000 | 11/5 3:48 PM | 41.00 | 0.36 | 0.3 | 0.39 | 0.04 | 12.50% | 273 | 559 | 19.43% | No |
| VZ251205C00042000 | 11/5 3:57 PM | 42.00 | 0.17 | 0.14 | 0.19 | 0.03 | 21.43% | 308 | 6231 | 19.63% | No |
| VZ251205C00043000 | 11/5 11:56 AM | 43.00 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 21 | 423 | 20.12% | No |
| VZ251205C00044000 | 11/3 2:02 PM | 44.00 | 0.07 | 0 | 0.09 | 0.00 | 0.00% | 17 | 45 | 24.32% | No |
| VZ251205C00045000 | 11/5 2:54 PM | 45.00 | 0.10 | 0 | 0.2 | 0.07 | 233.33% | 4 | 41 | 34.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251205P00033000 | 10/31 9:53 AM | 33.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 3 | 3 | 47.56% | No |
| VZ251205P00034000 | 10/23 3:47 PM | 34.00 | 0.10 | 0 | 0.44 | 0.00 | 0.00% | 0 | 2 | 52.64% | No |
| VZ251205P00035000 | 10/31 10:47 AM | 35.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 45 | 5 | 29.10% | No |
| VZ251205P00036000 | 11/5 1:55 PM | 36.00 | 0.08 | 0 | 0.25 | 0.00 | 0.00% | 26 | 17 | 31.79% | No |
| VZ251205P00037000 | 11/5 1:49 PM | 37.00 | 0.12 | 0.01 | 0.29 | -0.06 | -33.33% | 3 | 1177 | 26.86% | No |
| VZ251205P00038000 | 11/5 1:59 PM | 38.00 | 0.26 | 0.2 | 0.29 | -0.07 | -21.21% | 71 | 543 | 20.07% | No |
| VZ251205P00039000 | 11/5 3:56 PM | 39.00 | 0.46 | 0.4 | 0.67 | -0.21 | -31.34% | 22 | 177 | 21.70% | No |
| VZ251205P00040000 | 11/5 2:35 PM | 40.00 | 0.95 | 0.82 | 0.97 | 0.35 | 58.33% | 32 | 95 | 17.68% | Yes |
| VZ251205P00041000 | 11/5 2:45 PM | 41.00 | 1.60 | 1.39 | 1.73 | -0.47 | -22.71% | 1 | 23 | 20.22% | Yes |
| VZ251205P00042000 | 11/5 3:19 PM | 42.00 | 2.39 | 1.55 | 3.2 | -0.36 | -13.09% | 15 | 22 | 38.92% | Yes |
| VZ251205P00043000 | 11/5 10:39 AM | 43.00 | 3.59 | 1.51 | 5.4 | 0.64 | 21.69% | 1 | 2 | 74.17% | Yes |
| VZ251205P00044000 | 11/5 10:17 AM | 44.00 | 4.45 | 3 | 6.4 | -0.07 | -1.55% | 2 | 1 | 81.10% | Yes |
