Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
VZ VERIZON COMMUNICATIONS   0.178 0.243 39.68 0.46
 
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 0.51 0.80 0.83 0.00 970 2447  W   39 VZ 0.00 0.01 0.01 0.00 405 4506  W  
VZ 0.00 0.01 0.01 0.00 2909 4551  W   40 VZ 0.24 0.51 0.25 0.00 1669 3737  W  
VZ 0.00 0.01 0.01 0.00 125 12913  W   41 VZ 0.05 2.54 1.35 0.00 24 108  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 1.04 1.61 1.38 1.33 13 448  W   38.5 VZ 0.05 0.07 0.05 0.10 519 1093  W  
VZ 0.74 0.89 0.97 0.94 92 987  W   39 VZ 0.13 0.14 0.14 0.21 1485 3971  W  
VZ 0.50 0.53 0.54 0.62 333 2085  W   39.5 VZ 0.27 0.30 0.27 0.38 567 366  W  
VZ 0.24 0.26 0.25 0.37 1435 988  W   40 VZ 0.52 0.54 0.49 0.64 531 1568  W  
VZ 0.10 0.11 0.10 0.21 1935 544  W   40.5 VZ 0.86 0.93 0.83 0.97 96 269  W  
VZ 0.03 0.06 0.05 0.10 290 869  W   41 VZ 1.06 2.49 1.39 1.36 27 308  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 1.15 1.69 1.53 1.65 2 25  W   38.5 VZ 0.13 0.15 0.13 0.21 4 326  W  
VZ 1.00 1.06 1.08 1.28 111 48  W   39 VZ 0.23 0.27 0.23 0.34 10 687  W  
VZ 0.67 0.72 0.72 0.97 226 281  W   39.5 VZ 0.40 0.45 0.39 0.52 171 240  W  
VZ 0.42 0.45 0.40 0.70 208 393  W   40 VZ 0.64 0.69 0.65 0.75 38 563  W  
VZ 0.22 0.26 0.28 0.49 181 97  W   40.5 VZ 0.94 1.24 0.94 1.04 128 504  W  
VZ 0.11 0.14 0.14 0.33 133 257  W   41 VZ 1.35 1.98 1.65 1.37 12 387  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 1.38 1.59 1.28 2.05 0 140  S   38.5 VZ 0.22 0.25 0.22 0.26 223 356  S  
VZ 1.13 1.20 1.21 1.68 120 1046  S   39 VZ 0.34 0.37 0.34 0.38 568 4990  S  
VZ 0.83 0.86 0.90 1.35 75 2646  S   39.5 VZ 0.52 0.56 0.50 0.54 230 912  S  
VZ 0.56 0.59 0.58 1.06 396 3957  S   40 VZ 0.76 0.78 0.74 0.75 511 5768  S  
VZ 0.35 0.38 0.38 0.81 521 519  S   40.5 VZ 1.05 1.09 1.02 0.99 63 38  S  
VZ 0.21 0.23 0.21 0.61 244 7283  S   41 VZ 1.40 1.48 1.35 1.28 87 2397  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 0.61 1.33 1.37 2.16 17 122  W   39 VZ 0.41 0.45 0.41 0.36 42 178  W  
VZ 0.51 0.72 0.74 1.50 47 294  W   40 VZ 0.82 0.87 1.08 0.67 10 152  W  
VZ 0.29 0.33 0.33 0.98 181 376  W   41 VZ 1.25 1.76 1.42 1.12 0 157  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 1.24 1.49 1.44 2.75 36 146  W   39 VZ 0.48 0.82 0.50 0.31 17 138  W  
VZ 0.77 0.83 0.79 2.04 140 787  W   40 VZ 0.87 1.18 0.97 0.56 4 44  W  
VZ 0.36 0.43 0.43 1.45 86 217  W   41 VZ 1.49 1.79 1.71 0.92 0 14  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VZ 0.67 1.75 1.14 3.46 1 3  W   39 VZ 0.53 0.93 0.00 0.24 0 0  W  
VZ 0.28 1.10 1.03 2.71 3 1  W   40 VZ 0.26 2.94 0.95 0.43 1 0  W  
VZ 0.46 0.54 0.51 2.05 52 6  W   41 VZ 1.54 1.66 0.00 0.70 0 0  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 1.69 1.73 1.74 5.24 164 1127  S   39 VZ 0.70 0.72 0.69 0.11 236 1184  S  
VZ 1.11 1.14 1.17 4.44 774 18668  S   40 VZ 1.10 1.14 1.09 0.20 982 9433  S  
VZ 0.66 0.68 0.72 3.69 634 2610  S   41 VZ 1.68 1.71 1.59 0.33 56 248  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.