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
VZ270115C00020000 10/30 3:51 PM 20.00 19.10 17.5 22.5 0.00 0.00% 1 59 79.10% Yes
VZ270115C00023000 10/29 9:46 AM 23.00 17.50 14.5 19.5 0.00 0.00% 2 10 66.92% Yes
VZ270115C00025000 10/23 12:48 PM 25.00 13.99 12.5 17.5 0.00 0.00% 1 15 59.69% Yes
VZ270115C00028000 10/15 11:14 AM 28.00 12.80 11.5 12.2 0.00 0.00% 1 10 26.12% Yes
VZ270115C00030000 11/4 3:27 PM 30.00 9.79 9.55 10.75 0.00 0.00% 24 377 28.32% Yes
VZ270115C00033000 11/4 12:32 PM 33.00 7.14 7.05 8.55 0.00 0.00% 24 1064 28.08% Yes
VZ270115C00035000 11/5 3:58 PM 35.00 6.00 5.7 7.4 0.35 6.19% 35 3805 28.92% Yes
VZ270115C00038000 11/5 1:24 PM 38.00 4.15 3.85 4.5 0.20 5.06% 6 2592 21.24% Yes
VZ270115C00040000 11/5 3:04 PM 40.00 3.10 3.05 3.25 0.15 5.08% 29 7452 19.61% No
VZ270115C00042000 11/5 3:05 PM 42.00 2.33 2.25 2.59 0.16 7.37% 47 5623 20.41% No
VZ270115C00045000 11/5 3:45 PM 45.00 1.55 1.45 1.56 0.21 15.67% 865 38027 19.61% No
VZ270115C00047000 11/3 3:58 PM 47.00 1.11 0.97 1.16 0.00 0.00% 20 3918 19.81% No
VZ270115C00050000 11/5 2:25 PM 50.00 0.69 0.66 0.72 0.02 2.99% 86 7099 19.95% No
VZ270115C00052500 11/5 3:09 PM 52.50 0.49 0.46 0.57 -0.01 -2.00% 1 3315 21.07% No
VZ270115C00055000 11/5 3:09 PM 55.00 0.36 0.34 0.38 0.00 0.00% 47 3147 21.09% No
VZ270115C00060000 11/5 3:08 PM 60.00 0.22 0.2 0.29 0.00 0.00% 241 4051 23.61% No
VZ270115C00065000 10/31 11:23 AM 65.00 0.18 0.11 0.2 0.00 0.00% 2 6195 25.15% No
VZ270115C00070000 11/4 3:25 PM 70.00 0.12 0.1 0.17 0.00 0.00% 10 1259 27.25% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VZ270115P00020000 11/5 1:24 PM 20.00 0.20 0.01 0.25 0.01 5.26% 1 154 38.38% No
VZ270115P00023000 11/4 11:32 AM 23.00 0.30 0.27 0.38 0.00 0.00% 6 170 34.67% No
VZ270115P00025000 10/31 11:30 AM 25.00 0.44 0.35 0.55 0.00 0.00% 42 873 33.30% No
VZ270115P00028000 11/4 11:34 AM 28.00 0.76 0.68 0.82 0.00 0.00% 2 1963 30.27% No
VZ270115P00030000 11/5 3:11 PM 30.00 1.02 0.95 1.2 -0.06 -5.56% 3 5834 29.76% No
VZ270115P00033000 11/5 11:24 AM 33.00 1.62 1.44 1.81 0.01 0.62% 22 1324 27.72% No
VZ270115P00035000 11/4 11:51 AM 35.00 2.30 2.16 2.39 0.00 0.00% 16 8062 26.78% No
VZ270115P00038000 11/5 2:50 PM 38.00 3.43 3.25 3.55 -0.27 -7.30% 2 5757 25.75% No
VZ270115P00040000 11/5 2:39 PM 40.00 4.50 4.05 4.9 -0.17 -3.64% 29 6460 27.42% Yes
VZ270115P00042000 11/4 1:00 PM 42.00 6.00 4.7 6.05 0.00 0.00% 156 3693 27.11% Yes
VZ270115P00045000 10/31 9:30 AM 45.00 8.38 6.1 8.15 0.00 0.00% 2 1129 27.55% Yes
VZ270115P00047000 10/28 1:43 PM 47.00 9.65 8.4 9.75 0.00 0.00% 11 807 28.32% Yes
VZ270115P00050000 10/31 9:30 AM 50.00 12.38 10.8 12.4 0.00 0.00% 2 727 30.26% Yes
VZ270115P00052500 9/22 1:11 PM 52.50 11.55 0 0 0.00 0.00% 10 9 0.00% Yes
VZ270115P00055000 10/28 2:26 PM 55.00 16.60 15.3 18.5 0.00 0.00% 1 31 43.48% Yes
VZ270115P00060000 9/30 2:06 PM 60.00 17.56 19.95 23.5 0.00 0.00% 2 15 48.76% Yes
VZ270115P00065000 10/13 3:39 PM 65.00 25.45 24.65 26.25 0.00 0.00% 5 118 35.57% Yes
VZ270115P00070000 10/3 11:27 AM 70.00 27.15 28 33 0.00 0.00% 2 24 53.88% Yes