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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251212C00039000 | 11/5 3:45 PM | 39.00 | 1.42 | 1.13 | 2.67 | 0.20 | 16.39% | 4 | 8 | 46.24% | Yes |
| VZ251212C00040000 | 11/5 3:10 PM | 40.00 | 0.89 | 0.8 | 0.95 | 0.12 | 15.58% | 89 | 127 | 21.68% | No |
| VZ251212C00041000 | 11/5 3:42 PM | 41.00 | 0.47 | 0.44 | 0.5 | 0.05 | 11.90% | 36 | 141 | 20.00% | No |
| VZ251212C00042000 | 11/5 12:00 PM | 42.00 | 0.22 | 0.01 | 0.25 | 0.01 | 4.76% | 3 | 63 | 19.53% | No |
| VZ251212C00043000 | 11/5 3:15 PM | 43.00 | 0.12 | 0 | 0.31 | 0.01 | 9.09% | 12 | 117 | 26.22% | No |
| VZ251212C00045000 | 11/3 1:54 PM | 45.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 4 | 14 | 21.68% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ251212P00036000 | 11/4 1:43 PM | 36.00 | 0.14 | 0.01 | 0.15 | 0.00 | 0.00% | 150 | 50 | 24.51% | No |
| VZ251212P00038000 | 11/4 12:09 PM | 38.00 | 0.45 | 0.15 | 0.37 | 0.00 | 0.00% | 70 | 123 | 20.17% | No |
| VZ251212P00039000 | 11/5 11:04 AM | 39.00 | 0.65 | 0.55 | 0.76 | -0.12 | -15.58% | 100 | 101 | 21.41% | No |
| VZ251212P00040000 | 11/5 2:32 PM | 40.00 | 1.20 | 0.92 | 1.11 | 0.59 | 96.72% | 21 | 24 | 18.70% | Yes |
| VZ251212P00041000 | 11/3 3:25 PM | 41.00 | 1.84 | 1.47 | 1.82 | 0.00 | 0.00% | 10 | 14 | 20.22% | Yes |
| VZ251212P00043000 | 10/31 3:26 PM | 43.00 | 3.32 | 2.82 | 4.3 | 0.00 | 0.00% | 10 | 10 | 43.31% | Yes |
| VZ251212P00045000 | 11/5 3:38 PM | 45.00 | 5.25 | 4.35 | 7.35 | -0.35 | -6.25% | 3 | 0 | 77.78% | Yes |
