VZ Options Strategy Builder
836 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
VZ 47.68
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
70 contracts
46 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 6 | 1 | 0.94 | 308% | 16.30 | 19.90 | $30.00 | 0.00 | 0.23 | - | - | 0 | 0 |
| 10 | 5 | 0.95 | 193% | 12.65 | 13.15 | $35.00 | 0.00 | 0.06 | - | - | 0 | 0 |
| 1 | 5 | 0.96 | 162% | 11.65 | 12.00 | $36.00 | 0.00 | 0.08 | - | - | 0 | 0 |
| 1 | 1 | 0.94 | 165% | 10.60 | 11.20 | $37.00 | 0.00 | 0.08 | - | - | 0 | 0 |
| 1 | 3 | 0.94 | 142% | 9.60 | 10.10 | $38.00 | 0.00 | 0.10 | 132% | -0.05 | 10 | 10 |
| 0 | 2 | 0.93 | 133% | 8.65 | 9.10 | $39.00 | 0.00 | 0.09 | 139% | -0.08 | 1 | 1 |
| 2 | 2 | 0.92 | 125% | 7.65 | 8.20 | $40.00 | 0.00 | 0.28 | 99% | -0.04 | 2 | 3 |
| 2 | 13 | 0.89 | 123% | 6.65 | 7.40 | $41.00 | 0.00 | 0.06 | 69% | -0.02 | 2 | 1 |
| 3 | 16 | 0.89 | 101% | 5.65 | 6.25 | $42.00 | 0.00 | 0.09 | 60% | -0.02 | 310 | 194 |
| 17 | 13 | - | - | 4.05 | 5.30 | $43.00 | 0.00 | 0.01 | 56% | -0.04 | 2 | 75 |
| 29 | 11 | 0.88 | 67% | 3.55 | 4.20 | $44.00 | 0.00 | 0.05 | 48% | -0.06 | 2 | 123 |
| 98 | 52 | 0.87 | 51% | 2.69 | 3.00 | $45.00 | 0.01 | 0.02 | 28% | -0.03 | 203 | 116 |
| 2 | 25 | 0.87 | 41% | 2.08 | 2.54 | $45.50 | 0.01 | 0.04 | 26% | -0.04 | 55 | 109 |
| 106 | 9 | 0.84 | 35% | 1.62 | 2.03 | $46.00 | 0.05 | 0.10 | 27% | -0.11 | 112 | 934 |
| 4 | 1 | 0.71 | 43% | 1.30 | 1.83 | $46.50 | 0.07 | 0.14 | 24% | -0.16 | 93 | 56 |
| 261 | 208 | 0.70 | 26% | 0.87 | 0.99 | $47.00 | 0.20 | 0.24 | 24% | -0.29 | 265 | 1,047 |
| 70 | 1,444 | 0.55 | 28% | 0.58 | 0.75 | $47.50 | 0.29 | 0.44 | 22% | -0.44 | 2,457 | 206 |
| 935 | 413 | 0.40 | 25% | 0.32 | 0.39 | $48.00 | 0.55 | 0.80 | 24% | -0.60 | 851 | 603 |
| 393 | 406 | 0.26 | 25% | 0.18 | 0.23 | $48.50 | 0.80 | 1.09 | 19% | -0.80 | 38 | 590 |
| 1,078 | 493 | 0.15 | 25% | 0.08 | 0.12 | $49.00 | 1.19 | 1.47 | 0% | -1.00 | 48 | 1,969 |
| 258 | 440 | 0.08 | 26% | 0.04 | 0.06 | $49.50 | 1.53 | 1.95 | - | - | 10 | 115 |
| 1,821 | 412 | 0.04 | 26% | 0.01 | 0.04 | $50.00 | 2.06 | 2.41 | - | - | 17 | 1,177 |
| 1,570 | 148 | 0.04 | 35% | 0.00 | 0.01 | $51.00 | 2.90 | 3.65 | - | - | 5 | 1,516 |
| 5,730 | 144 | 0.02 | 42% | 0.00 | 0.02 | $52.00 | 3.80 | 4.45 | - | - | 1 | 39 |
| 1,324 | 17 | 0.07 | 67% | 0.00 | 0.03 | $53.00 | 4.95 | 5.50 | - | - | 164 | 0 |
| 488 | 2 | 0.02 | 54% | 0.00 | 0.01 | $54.00 | 5.40 | 6.70 | - | - | 1 | 1 |
| 364 | 103 | 0.02 | 63% | 0.00 | 0.02 | $55.00 | 6.50 | 7.40 | - | - | 4 | 15 |
| 145 | 2 | 0.02 | 70% | 0.00 | 0.10 | $56.00 | 7.85 | 9.00 | 89% | -0.95 | 1 | 0 |
| 14 | 14 | 0.06 | 106% | 0.00 | 0.75 | $57.00 | 8.75 | 9.90 | 0% | -1.00 | 1 | 0 |
| 11 | 1 | 0.09 | 134% | 0.00 | 0.95 | $58.00 | 8.95 | 11.40 | - | - | 1 | 0 |
| 0 | 0 | - | - | 0.00 | 1.35 | $59.00 | 10.20 | 12.25 | - | - | 6 | 0 |
| 0 | 0 | 0.06 | 135% | 0.00 | 0.22 | $60.00 | 11.10 | 13.20 | - | - | 6 | 0 |
| 0 | 0 | - | - | 0.00 | 1.15 | $61.00 | 11.85 | 14.40 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $62.00 | 12.70 | 15.60 | - | - | 0 | 0 |
| 2 | 2 | - | - | 0.00 | 0.22 | $63.00 | 13.80 | 16.40 | - | - | 0 | 0 |