VZ Options Chain
Underlying $46.51Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
30 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $30.00 | 17.60 | 16.50 | 16.75 | 1 | 7 | 226.6% |
| $35.00 | 11.79 | 11.55 | 11.85 | 1 | 12 | 173.8% |
| $36.00 | 10.68 | 10.50 | 10.70 | 4 | 6 | 136.7% |
| $37.00 | 9.75 | 9.55 | 9.85 | 4 | 2 | 145.9% |
| $38.00 | 9.00 | 8.60 | 8.95 | 3 | 4 | 143.8% |
| $40.00 | 7.00 | 6.60 | 7.10 | 11 | 2 | 123.6% |
| $41.00 | 6.26 | 5.60 | 6.00 | 6 | 6 | 103.5% |
| $42.00 | 4.81 | 4.60 | 4.80 | 6 | 5 | 78.5% |
| $43.00 | 3.89 | 3.60 | 4.05 | 11 | 19 | 76.7% |
| $44.00 | 3.23 | 2.49 | 3.20 | 4 | 32 | 62.9% |
| $45.00 | 2.17 | 1.66 | 2.26 | 2 | 95 | 53.9% |
| $45.50 | 1.73 | 1.04 | 2.60 | 6 | 15 | 64.9% |
| $46.00 | 1.11 | 0.81 | 1.13 | 64 | 104 | 43.9% |
| $46.50 | 0.53 | 0.51 | 0.55 | 2,039 | 4 | 27.9% |
| $47.00 | 0.29 | 0.29 | 0.33 | 2,499 | 303 | 27.5% |
| $47.50 | 0.15 | 0.14 | 0.17 | 592 | 764 | 26.6% |
| $48.00 | 0.07 | 0.06 | 0.08 | 387 | 1,142 | 26.2% |
| $48.50 | 0.03 | 0.03 | 0.04 | 242 | 569 | 27.0% |
| $49.00 | 0.03 | 0.02 | 0.03 | 143 | 1,429 | 30.1% |
| $49.50 | 0.02 | 0.01 | 0.03 | 110 | 500 | 34.4% |
| $50.00 | 0.02 | - | 0.01 | 35 | 1,901 | 32.8% |
| $51.00 | 0.01 | - | 0.01 | 67 | 1,601 | 39.8% |
| $52.00 | 0.01 | - | 0.01 | 6 | 5,693 | 46.9% |
| $53.00 | 0.01 | - | 0.01 | 2 | 1,322 | 50.0% |
| $54.00 | 0.01 | - | 0.75 | 2 | 487 | 121.3% |
| $55.00 | 0.01 | - | 0.01 | 103 | 364 | 62.5% |
| $56.00 | 0.02 | - | 0.01 | 2 | 145 | 68.8% |
| $57.00 | 0.02 | - | 0.75 | - | 14 | 150.4% |
| $58.00 | 0.75 | - | 0.01 | 1 | 11 | 78.1% |
| $63.00 | 0.01 | - | 0.02 | - | 2 | 112.5% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the VZ analysis.