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   0.146 0.154 58.22 0.31

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.23 1.28 1.23 1.22 881 215  S   57 VZ 0.02 0.03 0.03 0.00 3427 3594  S  
VZ 0.77 0.82 0.84 0.73 297 1192  S   57.5 VZ 0.05 0.07 0.06 0.01 3174 13667  S  
VZ 0.39 0.41 0.40 0.32 1780 1841  S   58 VZ 0.16 0.18 0.16 0.10 7705 9136  S  
VZ 0.15 0.16 0.16 0.08 1549 2417  S   58.5 VZ 0.40 0.43 0.41 0.36 369 1292  S  
VZ 0.04 0.05 0.05 0.01 926 8173  S   59 VZ 0.79 0.84 0.79 0.79 132 1534  S  
VZ 0.01 0.02 0.01 0.00 61 784  S   59.5 VZ 1.26 1.32 1.13 1.28 5 453  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.38 1.42 1.43 1.38 173 179  W   57 VZ 0.15 0.16 0.16 0.12 66 1404  W  
VZ 0.99 1.01 0.98 0.99 107 113  W   57.5 VZ 0.24 0.26 0.25 0.23 169 294  W  
VZ 0.64 0.66 0.66 0.67 793 678  W   58 VZ 0.40 0.42 0.42 0.41 214 2318  W  
VZ 0.38 0.40 0.37 0.42 624 572  W   58.5 VZ 0.63 0.65 0.63 0.66 309 351  W  
VZ 0.21 0.22 0.22 0.24 319 1205  W   59 VZ 0.96 0.98 0.98 0.98 134 378  W  
VZ 0.11 0.12 0.11 0.13 215 571  W   59.5 VZ 1.29 1.39 1.23 1.37 1 4  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.54 1.58 1.71 1.60 10 55  W   57 VZ 0.27 0.30 0.29 0.23 75 277  W  
VZ 0.84 0.89 0.97 0.93 70 286  W   58 VZ 0.57 0.61 0.58 0.55 62 1069  W  
VZ 0.38 0.41 0.38 0.46 240 516  W   59 VZ 1.10 1.15 1.12 1.08 20 399  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.66 1.71 1.70 1.85 4 112  W   57 VZ 0.38 0.41 0.41 0.31 42 670  W  
VZ 0.98 1.03 1.03 1.18 117 133  W   58 VZ 0.69 0.74 0.71 0.63 176 220  W  
VZ 0.50 0.54 0.54 0.68 310 478  W   59 VZ 1.18 1.31 1.30 1.12 0 79  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.44 1.48 1.47 1.77 236 2671  S   57.5 VZ 0.63 0.66 0.64 0.48 321 13705  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.87 1.98 1.65 2.45 1 12  W   57 VZ 0.58 0.61 0.61 0.36 36 443  W  
VZ 1.25 1.30 1.25 1.75 28 193  W   58 VZ 0.91 0.96 0.83 0.65 18 113  W  
VZ 0.75 0.78 0.78 1.19 52 594  W   59 VZ 1.41 1.47 1.38 1.07 5 186  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.94 2.09 1.95 2.81 11 2  W   57 VZ 0.66 0.70 0.64 0.35 34 50  W  
VZ 1.37 1.41 1.47 2.09 8 91  W   58 VZ 1.01 1.05 1.00 0.62 8 25  W  
VZ 0.86 0.90 0.87 1.49 396 104  W   59 VZ 1.48 1.62 0.00 0.99 0 0  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 1.75 1.79 1.78 3.28 524 6507  S   57.5 VZ 1.23 1.26 1.26 0.39 192 3881  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.