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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260918C00020000 | 10/30 1:32 PM | 20.00 | 19.45 | 17.5 | 22 | 0.00 | 0.00% | 0 | 5 | 87.79% | Yes |
| VZ260918C00023000 | 8/15 9:48 AM | 23.00 | 20.95 | 18.5 | 23 | 0.00 | 0.00% | 0 | 3 | 95.43% | Yes |
| VZ260918C00025000 | 11/4 12:21 PM | 25.00 | 14.62 | 12.75 | 16 | 0.00 | 0.00% | 1 | 3 | 53.39% | Yes |
| VZ260918C00028000 | 10/10 1:04 PM | 28.00 | 12.67 | 11.35 | 12.95 | 0.00 | 0.00% | 4 | 4 | 43.14% | Yes |
| VZ260918C00030000 | 11/4 10:08 AM | 30.00 | 9.85 | 9.45 | 10.1 | 0.00 | 0.00% | 11 | 246 | 26.88% | Yes |
| VZ260918C00033000 | 10/30 2:34 PM | 33.00 | 7.00 | 6.8 | 7.4 | 0.00 | 0.00% | 37 | 498 | 23.27% | Yes |
| VZ260918C00035000 | 10/31 1:02 PM | 35.00 | 5.91 | 5.45 | 6.25 | 0.00 | 0.00% | 3 | 126 | 25.68% | Yes |
| VZ260918C00038000 | 11/3 1:17 PM | 38.00 | 3.49 | 3.5 | 4.1 | 0.00 | 0.00% | 1 | 566 | 22.85% | Yes |
| VZ260918C00040000 | 11/5 10:33 AM | 40.00 | 2.70 | 2.54 | 2.7 | 0.14 | 5.47% | 14 | 1114 | 19.89% | No |
| VZ260918C00042000 | 11/5 10:43 AM | 42.00 | 1.91 | 1.73 | 1.96 | 0.11 | 6.11% | 11 | 1210 | 20.11% | No |
| VZ260918C00045000 | 11/5 10:37 AM | 45.00 | 1.05 | 1 | 1.24 | 0.02 | 1.94% | 3 | 2812 | 20.91% | No |
| VZ260918C00047000 | 11/4 10:28 AM | 47.00 | 0.75 | 0.67 | 0.79 | 0.00 | 0.00% | 3 | 2759 | 20.26% | No |
| VZ260918C00050000 | 11/4 9:32 AM | 50.00 | 0.47 | 0.38 | 0.51 | 0.00 | 0.00% | 16 | 1153 | 21.29% | No |
| VZ260918C00052500 | 11/3 9:57 AM | 52.50 | 0.30 | 0.27 | 0.55 | 0.00 | 0.00% | 2 | 118 | 24.73% | No |
| VZ260918C00055000 | 11/3 12:54 PM | 55.00 | 0.18 | 0.17 | 0.27 | 0.00 | 0.00% | 1 | 178 | 23.10% | No |
| VZ260918C00060000 | 10/31 11:37 AM | 60.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 4 | 753 | 25.39% | No |
| VZ260918C00065000 | 10/31 11:36 AM | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 65 | 28.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ260918P00020000 | 11/5 10:36 AM | 20.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 5 | 72 | 38.38% | No |
| VZ260918P00023000 | 11/4 11:42 AM | 23.00 | 0.19 | 0.13 | 0.19 | 0.00 | 0.00% | 4 | 202 | 34.67% | No |
| VZ260918P00025000 | 10/31 9:38 AM | 25.00 | 0.30 | 0.2 | 0.28 | 0.00 | 0.00% | 2 | 35 | 32.72% | No |
| VZ260918P00028000 | 11/3 10:39 AM | 28.00 | 0.43 | 0.18 | 0.45 | 0.00 | 0.00% | 1 | 112 | 29.32% | No |
| VZ260918P00030000 | 10/31 11:34 AM | 30.00 | 0.60 | 0.57 | 0.7 | 0.00 | 0.00% | 3 | 220 | 28.37% | No |
| VZ260918P00033000 | 10/30 12:33 PM | 33.00 | 1.13 | 1.06 | 1.15 | 0.00 | 0.00% | 1 | 2284 | 25.89% | No |
| VZ260918P00035000 | 11/4 10:21 AM | 35.00 | 1.64 | 1.37 | 1.72 | -0.05 | -2.96% | 1 | 5012 | 25.50% | No |
| VZ260918P00038000 | 11/3 2:09 PM | 38.00 | 2.80 | 2.47 | 2.88 | 0.00 | 0.00% | 67 | 2187 | 24.89% | No |
| VZ260918P00040000 | 11/3 11:15 AM | 40.00 | 3.86 | 2.93 | 3.9 | 0.00 | 0.00% | 3 | 1894 | 24.71% | Yes |
| VZ260918P00042000 | 10/31 9:57 AM | 42.00 | 5.00 | 3.85 | 5.15 | 0.00 | 0.00% | 24 | 2980 | 24.94% | Yes |
| VZ260918P00045000 | 10/30 2:03 PM | 45.00 | 7.40 | 6.1 | 7.35 | 0.00 | 0.00% | 48 | 789 | 25.66% | Yes |
| VZ260918P00047000 | 10/24 10:24 AM | 47.00 | 9.57 | 7.6 | 9.2 | 0.00 | 0.00% | 1 | 171 | 28.08% | Yes |
| VZ260918P00050000 | 10/15 9:34 AM | 50.00 | 10.80 | 10.25 | 11.85 | 0.00 | 0.00% | 0 | 1 | 29.80% | Yes |
| VZ260918P00052500 | 8/27 10:14 AM | 52.50 | 9.85 | 9.15 | 11.9 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| VZ260918P00055000 | 8/18 11:35 AM | 55.00 | 11.54 | 10.55 | 12.75 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| VZ260918P00065000 | 9/25 10:39 AM | 65.00 | 22.20 | 24.4 | 28.6 | 0.00 | 0.00% | 5 | 5 | 62.20% | Yes |
