Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For VZ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
VZ VERIZON COMMUNICATIONS   0.288 0.241 56.98 0.28

 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 0.00 4.20 3.20 2.98 144 674  W   54 VZ 0.05 0.30 0.21 0.21 197 1409  W  
VZ 0.25 2.45 2.25 1.98 215 1541  W   55 VZ 0.10 0.42 0.30 0.00 655 966  W  
VZ 0.48 4.80 1.40 1.01 462 1840  W   56 VZ 0.51 0.65 0.55 0.03 781 962  W  
VZ 0.39 0.60 0.61 0.28 712 1377  W   57 VZ 0.43 4.80 0.88 0.30 452 202  W  
VZ 0.10 0.48 0.20 0.03 1144 1251  W   58 VZ 1.49 1.84 1.22 1.05 97 57  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 0.95 3.40 3.60 3.06 91 830  S   54 VZ 0.04 0.75 0.40 0.07 113 387  S  
VZ 1.66 2.45 2.65 2.18 651 8396  S   55 VZ 0.45 4.95 0.64 0.20 288 5496  S  
VZ 1.11 5.00 2.00 1.43 595 4055  S   56 VZ 0.96 1.22 0.95 0.45 285 172  S  
VZ 0.25 1.50 0.93 0.85 753 1414  S   57 VZ 0.90 2.30 1.05 0.87 193 231  S  
VZ 0.35 0.98 0.67 0.63 800 10919  S   57.5 VZ 1.10 2.29 1.75 1.15 54 4115  S  
VZ 0.39 0.62 0.45 0.45 629 3806  S   58 VZ 1.36 2.78 1.96 1.47 34 39  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 2.63 3.65 3.41 3.19 8 145  W   54 VZ 0.77 1.30 0.78 0.20 6 102  W  
VZ 1.96 3.35 2.65 2.39 17 257  W   55 VZ 0.00 1.37 1.07 0.40 30 18  W  
VZ 1.46 2.32 2.99 1.70 48 236  W   56 VZ 0.00 4.50 1.25 0.71 31 98  W  
VZ 0.84 1.80 1.43 1.14 109 1589  W   57 VZ 1.80 4.90 1.86 1.15 63 43  W  
VZ 0.50 1.58 1.15 0.72 178 191  W   58 VZ 0.10 5.00 2.40 1.73 20 6  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 2.79 4.00 3.55 3.34 32 102  W   54 VZ 0.61 1.65 1.04 0.34 1 72  W  
VZ 0.00 3.40 3.21 2.58 4 293  W   55 VZ 0.00 1.50 1.38 0.58 46 113  W  
VZ 1.10 5.00 2.18 1.92 13 365  W   56 VZ 1.46 2.43 1.83 0.92 1 30  W  
VZ 1.10 2.25 1.65 1.37 31 380  W   57 VZ 1.78 2.92 2.00 1.37 10 113  W  
VZ 0.40 1.74 1.18 0.94 45 192  W   58 VZ 2.00 3.30 3.58 1.94 0 18  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 2.98 4.70 3.80 3.48 13 17  W   54 VZ 1.00 1.95 1.20 0.47 192 23  W  
VZ 1.59 5.40 3.18 2.75 1 8  W   55 VZ 1.06 2.23 1.69 0.74 14 0  W  
VZ 1.67 3.00 2.87 2.11 29 5  W   56 VZ 1.38 2.60 1.74 1.10 21 0  W  
VZ 1.23 2.53 1.90 1.57 15 26  W   57 VZ 1.78 3.10 2.13 1.56 6 3  W  
VZ 0.50 1.64 1.60 1.14 48 187  W   58 VZ 1.10 5.20 2.55 2.13 1 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 2.50 3.70 3.14 2.91 133 2080  S   55 VZ 1.50 2.00 1.68 0.89 193 525  S  
VZ 1.45 2.05 1.70 1.52 900 3586  S   57.5 VZ 1.80 5.50 2.79 2.00 118 124  S  
 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.70 6.50 3.67 3.75 14 19  W   54 VZ 0.00 4.90 0.00 0.71 0 0  W  
VZ 0.90 4.05 3.42 3.06 14 5  W   55 VZ 0.00 4.90 1.80 1.02 1 11  W  
VZ 0.50 5.20 2.87 2.45 3 6  W   56 VZ 1.10 4.90 0.00 1.41 0 0  W  
VZ 0.00 2.84 3.13 1.92 60 43  W   57 VZ 2.14 3.60 2.66 1.88 17 0  W  
VZ 1.41 2.35 1.63 1.48 7 1  W   58 VZ 0.70 3.85 0.00 2.43 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 3.60 4.40 3.90 3.61 167 5787  S   55 VZ 2.22 2.98 2.07 1.46 327 12819  S  
VZ 2.10 2.50 2.42 2.27 982 9984  S   57.5 VZ 3.20 4.05 3.00 2.61 310 9158  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.