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
VZ261218C00020000 10/31 12:52 PM 20.00 20.00 17.5 20 0.00 0.00% 10 12 41.50% Yes
VZ261218C00025000 10/24 10:17 AM 25.00 14.00 12.5 17.5 0.00 0.00% 4 13 61.69% Yes
VZ261218C00028000 10/6 10:34 AM 28.00 14.30 9.5 14.5 0.00 0.00% 1 0 51.51% Yes
VZ261218C00030000 10/31 12:58 PM 30.00 10.25 9.5 10.6 0.00 0.00% 16 58 27.69% Yes
VZ261218C00033000 10/29 2:59 PM 33.00 8.09 6.95 7.85 0.00 0.00% 1 111 23.22% Yes
VZ261218C00035000 11/5 10:17 AM 35.00 5.90 5.65 6.3 0.06 1.03% 1 873 22.03% Yes
VZ261218C00038000 11/5 3:47 PM 38.00 4.07 3.85 5 0.12 3.04% 30 946 25.09% Yes
VZ261218C00040000 11/5 2:10 PM 40.00 3.00 2.97 3.2 0.09 3.09% 12 1684 19.97% No
VZ261218C00042000 11/5 3:42 PM 42.00 2.30 2.16 2.5 0.14 6.48% 759 2132 20.56% No
VZ261218C00045000 11/5 3:38 PM 45.00 1.42 1.35 1.51 0.09 6.77% 11 6724 19.93% No
VZ261218C00047000 11/5 9:40 AM 47.00 0.95 0.74 1.14 -0.01 -1.04% 1 416 20.34% No
VZ261218C00050000 11/5 1:40 PM 50.00 0.62 0.64 0.7 0.01 1.64% 82 3498 20.44% No
VZ261218C00052500 10/31 3:02 PM 52.50 0.46 0.43 0.51 0.00 0.00% 26 2253 21.12% No
VZ261218C00055000 11/5 3:50 PM 55.00 0.33 0.3 0.36 0.01 3.13% 13 1495 21.51% No
VZ261218C00060000 11/5 12:29 PM 60.00 0.24 0.15 1.25 0.07 41.18% 4 1364 35.58% No
VZ261218C00065000 10/29 11:41 AM 65.00 0.15 0.09 0.19 0.00 0.00% 10 655 25.73% No
VZ261218C00070000 11/5 12:41 PM 70.00 0.08 0 2.55 0.00 0.00% 10 25 54.59% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VZ261218P00020000 11/4 11:35 AM 20.00 0.15 0.12 0.21 0.00 0.00% 10 1055 38.33% No
VZ261218P00023000 11/4 11:40 AM 23.00 0.25 0.22 0.32 0.00 0.00% 12 52 34.47% No
VZ261218P00025000 10/29 11:38 AM 25.00 0.36 0.3 0.45 0.00 0.00% 2 743 32.64% No
VZ261218P00028000 10/29 11:39 AM 28.00 0.56 0.36 0.75 0.00 0.00% 2 23 30.40% No
VZ261218P00030000 10/29 11:40 AM 30.00 0.80 0.65 1.15 0.00 0.00% 7 2558 30.25% No
VZ261218P00033000 11/4 3:14 PM 33.00 1.49 1.24 1.61 0.00 0.00% 30 131 27.05% No
VZ261218P00035000 11/5 1:42 PM 35.00 2.02 1.59 2.32 -0.13 -6.05% 9 3189 27.19% No
VZ261218P00038000 11/4 2:42 PM 38.00 3.33 2.83 3.45 0.00 0.00% 4 244 25.99% No
VZ261218P00040000 11/3 3:59 PM 40.00 4.40 3.8 4.4 0.00 0.00% 3 2756 25.34% Yes
VZ261218P00042000 10/31 9:30 AM 42.00 5.60 4.35 5.75 0.00 0.00% 21 230 26.23% Yes
VZ261218P00045000 10/30 2:40 PM 45.00 8.00 7.3 7.85 0.00 0.00% 50 602 26.61% Yes
VZ261218P00047000 10/1 3:48 PM 47.00 6.35 8 9.65 0.00 0.00% 4 5 28.64% Yes
VZ261218P00050000 11/5 1:40 PM 50.00 11.41 10.6 12.7 -0.45 -3.79% 2 100 33.31% Yes
VZ261218P00052500 8/28 11:40 AM 52.50 10.32 10.6 10.95 0.00 0.00% 16 15 0.00% Yes
VZ261218P00055000 8/28 11:39 AM 55.00 12.42 12.9 13.15 0.00 0.00% 16 7 0.00% Yes
VZ261218P00060000 8/7 11:14 AM 60.00 18.00 15.2 19.65 0.00 0.00% 1 17 0.00% Yes
VZ261218P00065000 10/6 10:03 AM 65.00 23.16 24.6 28 0.00 0.00% 4 0 51.58% Yes
VZ261218P00070000 10/3 10:01 AM 70.00 24.85 28 33 0.00 0.00% 1 7 55.70% Yes