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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260417C00024000 | 10/29 11:22 AM | 24.00 | 17.00 | 14.1 | 17.75 | 0.00 | 0.00% | 1 | 3 | 90.43% | Yes |
| VZ260417C00025000 | 10/28 1:04 PM | 25.00 | 14.70 | 12.85 | 16.75 | 0.00 | 0.00% | 1 | 4 | 85.16% | Yes |
| VZ260417C00030000 | 10/30 10:27 AM | 30.00 | 9.85 | 8.75 | 11.85 | 0.00 | 0.00% | 3 | 12 | 62.77% | Yes |
| VZ260417C00035000 | 11/3 12:01 PM | 35.00 | 5.15 | 4.7 | 5.7 | 0.00 | 0.00% | 6 | 152 | 27.59% | Yes |
| VZ260417C00036000 | 10/30 1:27 PM | 36.00 | 4.22 | 3.95 | 4.75 | 0.00 | 0.00% | 3 | 46 | 24.61% | Yes |
| VZ260417C00037000 | 11/3 9:51 AM | 37.00 | 3.56 | 3.5 | 3.95 | 0.00 | 0.00% | 10 | 70 | 23.17% | Yes |
| VZ260417C00038000 | 11/4 2:12 PM | 38.00 | 2.90 | 2.84 | 3.3 | 0.00 | 0.00% | 5 | 207 | 22.80% | Yes |
| VZ260417C00039000 | 11/5 10:33 AM | 39.00 | 2.50 | 2.55 | 3 | 0.24 | 10.62% | 1 | 229 | 25.20% | Yes |
| VZ260417C00040000 | 11/5 2:08 PM | 40.00 | 1.97 | 2 | 2.26 | 0.19 | 10.67% | 32 | 1042 | 22.72% | No |
| VZ260417C00041000 | 11/5 3:20 PM | 41.00 | 1.70 | 1.57 | 2.24 | 0.12 | 7.59% | 4 | 755 | 26.50% | No |
| VZ260417C00042000 | 11/5 3:58 PM | 42.00 | 1.25 | 1.2 | 1.45 | 0.20 | 19.05% | 63 | 1963 | 22.36% | No |
| VZ260417C00043000 | 11/5 3:50 PM | 43.00 | 0.95 | 0.93 | 1 | 0.01 | 1.06% | 69 | 1089 | 20.73% | No |
| VZ260417C00044000 | 11/5 3:50 PM | 44.00 | 0.73 | 0.71 | 0.94 | 0.09 | 14.06% | 20 | 723 | 22.73% | No |
| VZ260417C00045000 | 11/4 3:21 PM | 45.00 | 0.49 | 0.55 | 0.67 | 0.00 | 0.00% | 32 | 1481 | 21.90% | No |
| VZ260417C00046000 | 11/5 2:17 PM | 46.00 | 0.44 | 0.19 | 0.48 | 0.08 | 22.22% | 72 | 2622 | 21.41% | No |
| VZ260417C00047000 | 11/5 1:05 PM | 47.00 | 0.33 | 0.26 | 0.51 | 0.03 | 10.00% | 4 | 298 | 23.85% | No |
| VZ260417C00048000 | 11/3 9:52 AM | 48.00 | 0.25 | 0.2 | 0.32 | 0.00 | 0.00% | 24 | 645 | 22.46% | No |
| VZ260417C00049000 | 10/31 10:37 AM | 49.00 | 0.26 | 0.15 | 0.48 | 0.00 | 0.00% | 4 | 143 | 27.08% | No |
| VZ260417C00050000 | 10/31 11:45 AM | 50.00 | 0.17 | 0.12 | 0.44 | 0.00 | 0.00% | 4 | 244 | 28.10% | No |
| VZ260417C00052500 | 10/28 12:05 PM | 52.50 | 0.13 | 0.06 | 0.53 | 0.00 | 0.00% | 1 | 50 | 33.77% | No |
| VZ260417C00055000 | 10/31 9:39 AM | 55.00 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 2 | 77 | 27.10% | No |
| VZ260417C00060000 | 10/27 1:55 PM | 60.00 | 0.05 | 0 | 0.33 | 0.00 | 0.00% | 2 | 17 | 39.70% | No |
| VZ260417C00065000 | 10/31 10:35 AM | 65.00 | 0.03 | 0 | 0.32 | 0.00 | 0.00% | 2 | 12 | 45.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260417P00024000 | 10/30 1:57 PM | 24.00 | 0.09 | 0.02 | 0.1 | 0.00 | 0.00% | 2 | 176 | 40.43% | No |
| VZ260417P00025000 | 10/30 11:21 AM | 25.00 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 2 | 8 | 40.43% | No |
| VZ260417P00030000 | 11/3 10:52 AM | 30.00 | 0.25 | 0.01 | 0.27 | 0.00 | 0.00% | 1085 | 1216 | 30.42% | No |
| VZ260417P00035000 | 11/4 3:10 PM | 35.00 | 0.81 | 0.78 | 1.17 | 0.00 | 0.00% | 11 | 1595 | 29.62% | No |
| VZ260417P00036000 | 11/5 3:42 PM | 36.00 | 1.01 | 1.02 | 1.08 | -0.03 | -2.88% | 1 | 642 | 24.88% | No |
| VZ260417P00037000 | 11/5 2:45 PM | 37.00 | 1.42 | 1.31 | 1.62 | -0.02 | -1.39% | 2 | 723 | 27.05% | No |
| VZ260417P00038000 | 11/3 2:56 PM | 38.00 | 1.83 | 1.66 | 1.82 | 0.00 | 0.00% | 21 | 1552 | 24.93% | No |
| VZ260417P00039000 | 11/5 3:15 PM | 39.00 | 2.19 | 2.1 | 2.29 | -0.08 | -3.52% | 17 | 2025 | 25.03% | No |
| VZ260417P00040000 | 11/5 11:02 AM | 40.00 | 2.69 | 2.58 | 2.84 | -0.12 | -4.27% | 42 | 3738 | 25.29% | Yes |
| VZ260417P00041000 | 11/5 12:47 PM | 41.00 | 3.20 | 3.15 | 3.8 | 0.00 | 0.00% | 100 | 1246 | 28.88% | Yes |
| VZ260417P00042000 | 10/31 12:28 PM | 42.00 | 3.80 | 3.8 | 4.15 | 0.00 | 0.00% | 171 | 447 | 26.20% | Yes |
| VZ260417P00043000 | 11/3 9:52 AM | 43.00 | 5.15 | 4.3 | 4.85 | 0.00 | 0.00% | 3 | 1402 | 26.37% | Yes |
| VZ260417P00044000 | 10/31 12:11 PM | 44.00 | 5.33 | 5.3 | 6.1 | 0.00 | 0.00% | 6 | 89 | 31.79% | Yes |
| VZ260417P00045000 | 10/30 10:22 AM | 45.00 | 6.07 | 6 | 6.95 | 0.00 | 0.00% | 2 | 402 | 32.95% | Yes |
| VZ260417P00046000 | 10/20 12:22 PM | 46.00 | 6.29 | 7.05 | 7.85 | 0.00 | 0.00% | 72 | 212 | 34.40% | Yes |
| VZ260417P00047000 | 10/21 2:25 PM | 47.00 | 7.39 | 7.8 | 8.75 | 0.00 | 0.00% | 47 | 74 | 35.67% | Yes |
| VZ260417P00048000 | 9/23 3:13 PM | 48.00 | 6.23 | 0 | 0 | 0.00 | 0.00% | 2 | 50 | 0.00% | Yes |
| VZ260417P00049000 | 9/29 9:50 AM | 49.00 | 7.00 | 8.1 | 10.45 | 0.00 | 0.00% | 1 | 2 | 36.43% | Yes |
| VZ260417P00050000 | 10/14 10:27 AM | 50.00 | 10.28 | 10.6 | 12.95 | 0.00 | 0.00% | 1 | 6 | 55.30% | Yes |
| VZ260417P00052500 | 9/30 10:39 AM | 52.50 | 10.05 | 13 | 13.95 | 0.00 | 0.00% | 0 | 1 | 42.99% | Yes |
