VZ Option Chain

End of day data from December 6, 2021 for VZ options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. VZ
  4. >
  5. Option Chain
|USD |VZ: $50.685 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
VZ10Dec21C51.00CALL51.00$0.55$0.52 / 20$0.56 / 2010,1692,65121.709597%0.525252-0.0280810.4983840.0237850.003629
VZ10Dec21P50.00PUT50.00$0.19$0.16 / 50$0.17 / 22,8422,02222.553989%-0.091467-0.0137580.2058470.009824-0.000645
VZ10Dec21P51.00PUT51.00$0.46$0.46 / 32$0.47 / 202,7862,56820.448533%-0.474057-0.0350780.4983840.023785-0.003358
VZ10Dec21C52.00CALL52.00$0.17$0.16 / 64$0.18 / 1791,3753,95821.280768%0.119260-0.0150610.2494510.0119050.000828
VZ10Dec21C52.50CALL52.50$0.09$0.08 / 96$0.09 / 1351,2833,45821.388561%0.036652-0.0061480.1005130.0047970.000255
VZ10Dec21P52.00PUT52.00$1.10$1.05 / 355$1.12 / 271,0251,76619.014597%-0.880049-0.0220570.2494510.011905-0.006295
VZ10Dec21C53.00CALL53.00$0.04$0.04 / 72$0.05 / 638354,38522.235478%0.008256-0.0017410.0282270.0013470.000057
VZ10Dec21C54.00CALL54.00$0.02$0.01 / 6$0.03 / 47965,11725.972152%0.000163-0.0000490.0007850.0000370.000001
VZ10Dec21P49.00PUT49.00$0.06$0.06 / 90$0.07 / 475853726.199496%-0.004340-0.0010480.0159650.000762-0.000031
VZ10Dec21C53.50CALL53.50$0.02$0.02 / 46$0.03 / 475772,07223.360358%0.001358-0.0003460.0055820.0002660.000009
VZ10Dec21C50.00CALL50.00$1.25$1.23 / 10$1.29 / 4233851,63825.340336%0.907842-0.0067590.2058470.0098240.006205
VZ10Dec21P44.00PUT44.00$0.02$0.03 / 11934424263.491726%-0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P52.50PUT52.50$1.51$1.49 / 13$1.60 / 1924199221.773714%-0.962657-0.0131440.1005130.004797-0.006937
VZ10Dec21C55.00CALL55.00$0.01$0.02 / 31892,43532.786201%0.0000010.0000000.0000060.0000000.000000
VZ10Dec21C49.00CALL49.00$2.20$2.06 / 41$2.22 / 3115010329.060280%0.9949680.0059520.0159650.0007620.006682
VZ10Dec21P46.00PUT46.00$0.01$0.03 / 2713313946.975638%-0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P48.00PUT48.00$0.04$0.03 / 89$0.04 / 508436431.318405%-0.000040-0.0000140.0002100.0000100.000000
VZ10Dec21C55.50CALL55.50$0.01$0.02 / 2723236.065597%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21C54.50CALL54.50$0.02$0.01 / 1$0.03 / 15814829.428977%0.000014-0.0000050.0000790.0000040.000000
VZ10Dec21P53.00PUT53.00$1.98$1.92 / 31$2.06 / 195260220.997733%-0.991053-0.0087360.0282270.001347-0.007203
VZ10Dec21P47.00PUT47.00$0.03$0.02 / 41$0.03 / 273411037.511342%-0.0000010.0000000.0000010.0000000.000000
VZ10Dec21C35.00CALL35.00$15.98$16.00 / 31$16.20 / 43180156.247641%0.9993090.0070160.0000010.0000000.004794
VZ10Dec21P45.00PUT45.00$0.02$0.01 / 144$0.03 / 5121,33251.837386%-0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P54.50PUT54.50$3.45$3.35 / 215$3.50 / 251113128.488154%-0.999295-0.0069980.0000790.000004-0.007466
VZ10Dec21C65.00CALL65.00$0.74$0.07 / 15920106.110874%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21C40.00CALL40.00$11.55$11.00 / 22$11.15 / 1921197.490222%0.9993090.0070100.0000010.0000000.005479
VZ10Dec21P54.00PUT54.00$2.88$2.89 / 19$3.00 / 19135221.117744%-0.999146-0.0070420.0007850.000037-0.007396
VZ10Dec21C44.00CALL44.00$7.45$7.00 / 21$7.20 / 191070.327126%0.9993090.0070050.0000010.0000000.006027
VZ10Dec21P40.00PUT40.00$0.01$0.01 / 1197584.542954%-0.0000010.0000000.0000010.0000000.000000
VZ10Dec21C75.00CALL75.00$0.01 / 100122.632079%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P75.00PUT75.00$23.85 / 19$24.20 / 2100155.610692%-0.999309-0.0069690.0000010.000000-0.010274
VZ10Dec21C70.00CALL70.00$0.24 / 35700164.178437%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P70.00PUT70.00$19.00$18.80 / 27$19.00 / 2103103.139714%-0.999309-0.0069750.0000010.000000-0.009589
VZ10Dec21P65.00PUT65.00$13.85 / 21$14.00 / 190085.614401%-0.999309-0.0069810.0000010.000000-0.008904
VZ10Dec21P62.00PUT62.00$11.00$10.85 / 21$11.00 / 210067.423413%-0.999309-0.0069840.0000010.000000-0.008493
VZ10Dec21C62.00CALL62.00$0.03 / 730077.789145%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P61.00PUT61.00$9.85 / 24$10.00 / 210062.472527%-0.999309-0.0069850.0000010.000000-0.008356
VZ10Dec21C61.00CALL61.00$0.01 / 10062.526848%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P60.00PUT60.00$9.90$8.80 / 27$9.00 / 210752.909312%-0.999309-0.0069870.0000010.000000-0.008219
VZ10Dec21C60.00CALL60.00$0.02$0.01 / 1027357.450623%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P59.00PUT59.00$6.90$7.80 / 25$8.05 / 240162.138320%-0.999309-0.0069880.0000010.000000-0.008082
VZ10Dec21C59.00CALL59.00$0.02$0.02 / 1010657.237026%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21C58.00CALL58.00$0.01$0.03 / 2709054.714626%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P58.00PUT58.00$5.04$6.85 / 21$7.00 / 190062.556655%-0.999309-0.0069890.0000010.000000-0.007945
VZ10Dec21C57.00CALL57.00$0.01$0.03 / 35016148.455615%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P57.00PUT57.00$5.80$5.80 / 24$6.00 / 190450.909852%-0.999309-0.0069900.0000010.000000-0.007808
VZ10Dec21C56.50CALL56.50$0.03$0.03 / 2107445.235688%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P56.50PUT56.50$5.35 / 21$5.50 / 210038.337034%-0.999309-0.0069910.0000010.000000-0.007740
VZ10Dec21C56.00CALL56.00$0.02$0.04 / 86011544.122419%0.0000010.0000000.0000010.0000000.000000
VZ10Dec21P56.00PUT56.00$5.38$4.85 / 19$5.00 / 210244.168011%-0.999309-0.0069910.0000010.000000-0.007671
VZ10Dec21P55.50PUT55.50$4.35 / 21$4.50 / 210032.454440%-0.999309-0.0069920.0000010.000000-0.007603
VZ10Dec21P55.00PUT55.00$3.80$3.85 / 23$4.00 / 210931.372451%-0.999308-0.0069930.0000060.000000-0.007534
VZ10Dec21P53.50PUT53.50$2.92$2.38 / 31$2.61 / 310125.706682%-0.997951-0.0073400.0055820.000266-0.007319
VZ10Dec21C48.00CALL48.00$3.40$3.05 / 173$3.20 / 19010437.570750%0.9992690.0069870.0002100.0000100.006575
VZ10Dec21C47.00CALL47.00$5.00$4.05 / 24$4.20 / 220247.165943%0.9993090.0070020.0000010.0000000.006438
VZ10Dec21C46.00CALL46.00$4.74$4.95 / 19$5.20 / 190146.982861%0.9993090.0070030.0000010.0000000.006301
VZ10Dec21C45.00CALL45.00$6.27$6.00 / 35$6.15 / 1901655.227703%0.9993090.0070040.0000010.0000000.006164
VZ10Dec21P35.00PUT35.00$0.01 / 100125.495766%-0.0000010.0000000.0000010.0000000.000000