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

VERIZON COMMUNICATIONS (VZ) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
VZ VERIZON COMMUNICATIONS   0.218 0.241 38.6 -1.89
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.15 1.47 1.35 1.15 39 16  W   37.5 VZ 0.07 0.09 0.08 0.03 956 1222  W  
VZ 0.76 0.84 0.92 0.73 536 130  W   38 VZ 0.15 0.17 0.15 0.11 4038 2005  W  
VZ 0.46 0.49 0.47 0.40 2533 156  W   38.5 VZ 0.31 0.34 0.32 0.28 5685 607  W  
VZ 0.22 0.29 0.24 0.18 4604 801  W   39 VZ 0.56 0.61 0.58 0.57 5794 2719  W  
VZ 0.10 0.12 0.10 0.07 3811 213  W   39.5 VZ 0.93 1.06 0.95 0.95 3308 1000  W  
VZ 0.04 0.06 0.05 0.02 12307 3332  W   40 VZ 1.35 1.90 1.33 1.41 5294 3949  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.22 1.39 1.37 1.42 7 24  W   37.5 VZ 0.15 0.18 0.18 0.17 61 92  W  
VZ 0.94 1.00 1.07 1.06 126 27  W   38 VZ 0.28 0.29 0.28 0.31 166 558  W  
VZ 0.64 0.66 0.65 0.75 604 24  W   38.5 VZ 0.44 0.47 0.45 0.49 393 90  W  
VZ 0.39 0.42 0.42 0.50 1331 49  W   39 VZ 0.70 0.74 0.68 0.75 1741 515  W  
VZ 0.21 0.24 0.24 0.32 1621 33  W   39.5 VZ 1.02 1.08 0.97 1.06 337 141  W  
VZ 0.12 0.14 0.14 0.19 852 204  W   40 VZ 1.41 1.56 1.27 1.43 989 1590  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.04 1.54 1.74 1.78 5 0  W   37.5 VZ 0.23 0.28 0.24 0.25 54 0  W  
VZ 1.09 1.15 1.20 1.42 16 0  W   38 VZ 0.37 0.41 0.35 0.38 186 91  W  
VZ 0.76 0.83 0.81 1.10 17 0  W   38.5 VZ 0.55 0.60 0.55 0.55 33 0  W  
VZ 0.51 0.56 0.60 0.83 182 6  W   39 VZ 0.80 0.93 0.69 0.78 319 551  W  
VZ 0.19 0.37 0.37 0.60 130 0  W   39.5 VZ 1.07 1.77 1.00 1.05 3 0  W  
VZ 0.18 0.23 0.21 0.43 120 324  W   40 VZ 1.47 1.87 1.53 1.37 30 541  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.56 1.64 1.71 2.22 4 0  S   37.5 VZ 0.33 0.36 0.36 0.26 324 0  S  
VZ 1.25 1.28 1.25 1.84 393 275  S   38 VZ 0.47 0.50 0.47 0.38 1188 3837  S  
VZ 0.94 0.97 0.93 1.51 161 0  S   38.5 VZ 0.67 0.69 0.64 0.53 268 0  S  
VZ 0.67 0.70 0.74 1.21 714 1047  S   39 VZ 0.90 0.94 0.89 0.72 2830 4644  S  
VZ 0.46 0.49 0.50 0.95 2206 0  S   39.5 VZ 1.20 1.23 1.16 0.95 703 0  S  
VZ 0.30 0.32 0.33 0.73 2521 2396  S   40 VZ 1.54 1.65 1.53 1.22 1361 5643  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.30 1.51 2.45 2.37 1 0  W   38 VZ 0.51 0.59 0.53 0.34 140 62  W  
VZ 0.73 0.90 0.84 1.69 51 79  W   39 VZ 0.94 1.02 1.02 0.62 48 124  W  
VZ 0.38 0.53 0.40 1.14 302 19  W   40 VZ 1.58 1.92 1.64 1.03 36 131  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.37 1.69 1.73 3.00 5 1  W   38 VZ 0.58 0.65 0.61 0.27 29 110  W  
VZ 0.68 1.03 0.87 2.28 156 16  W   39 VZ 1.00 1.10 1.06 0.49 63 7  W  
VZ 0.45 0.50 0.50 1.66 208 19  W   40 VZ 1.60 1.85 0.60 0.81 1 20  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 1.64 1.80 1.89 5.62 325 9083  S   38 VZ 0.80 0.82 0.78 0.08 2074 14318  S  
VZ 1.18 1.22 1.22 4.82 1096 28  S   39 VZ 1.23 1.26 1.25 0.15 595 116  S  
VZ 0.73 0.77 0.79 4.06 925 18476  S   40 VZ 1.79 1.94 1.75 0.26 201 8663  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.