Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.20 as of 1/22/2025 9:32:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.95 | 14.25 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 9.95 | 11.25 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 9.95 | 10.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 7.60 | 11.10 | 8.00 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 6.70 | 10.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 6.90 | 8.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 5.90 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 1.00 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 5.45 | 5.75 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 4.95 | 5.25 | 6.45 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.98 | 0.02 | -0.01 | 1/2/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 4.40 | 4.80 | % | 0 | 0 | 0.61 | 0.98 | 0.02 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 4.05 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.46 | 0.94 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 3.55 | 3.70 | % | 0 | 0 | 0.41 | 0.92 | 0.05 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 3.10 | 3.20 | 2.42 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.89 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 2.49 | 2.75 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.86 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 2.13 | 2.51 | 2.30 | 0.00 | 0.00% | 0 | 117 | 0.38 | 0.82 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 1.91 | 1.99 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.77 | 0.14 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 1.43 | 1.54 | 1.51 | 0.00 | 0.00% | 0 | 2,635 | 0.34 | 0.70 | 0.16 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 1.18 | 1.22 | 1.22 | 0.00 | 0.00% | 0 | 2,284 | 0.35 | 0.62 | 0.18 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.86 | 0.93 | 0.91 | 0.00 | 0.00% | 0 | 4,872 | 0.34 | 0.52 | 0.19 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 0.65 | 2.96 | 0.66 | 0.00 | 0.00% | 0 | 412 | 0.34 | 0.43 | 0.19 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.40 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 7,518 | 0.33 | 0.34 | 0.18 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 0.31 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 1,173 | 0.33 | 0.26 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.04 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 6,125 | 0.28 | 0.19 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 0.14 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 121 | 0.33 | 0.14 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 4,832 | 0.33 | 0.10 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 98 | 0.33 | 0.07 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,232 | 0.33 | 0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.03 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 508 | 0.34 | 0.02 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 556 | 0.46 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.02 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.21 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.11 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.02 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 0.01 | 0.73 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.96 | -0.02 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.02 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.44 | -0.06 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.39 | -0.08 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 348 | 0.36 | -0.11 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 98 | 0.34 | -0.14 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 0.18 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 774 | 0.34 | -0.18 | 0.11 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.28 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 356 | 0.34 | -0.23 | 0.14 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.42 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 2,620 | 0.34 | -0.30 | 0.16 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 0.58 | 0.63 | 0.60 | 0.00 | 0.00% | 0 | 5,355 | 0.33 | -0.38 | 0.18 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.81 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 1,414 | 0.36 | -0.48 | 0.19 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 1.07 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.57 | 0.19 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 1.19 | 1.63 | 1.38 | 0.00 | 0.00% | 0 | 1,622 | 0.33 | -0.66 | 0.18 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 0.53 | 5.00 | 1.73 | 0.00 | 0.00% | 0 | 200 | 0.91 | -0.74 | 0.16 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 2.34 | 2.12 | 0.00 | 0.00% | 0 | 158 | 0.35 | -0.81 | 0.13 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 0.10 | 4.95 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.86 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 2.94 | 3.10 | 3.02 | 0.00 | 0.00% | 0 | 47 | 0.41 | -0.90 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 1.78 | 5.15 | % | 0 | 0 | 0.52 | -0.93 | 0.06 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 3.85 | 4.20 | 4.17 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.95 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 43.50 | 4.40 | 4.65 | % | 0 | 0 | 0.54 | -0.97 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 4.75 | 5.10 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 44.50 | 3.55 | 6.55 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 5.80 | 6.15 | 7.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 6.80 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 7.80 | 8.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 48.00 | 7.90 | 10.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 49.00 | 9.80 | 10.10 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
| 50.00 | 9.95 | 12.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 51.00 | 11.80 | 12.15 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 52.00 | 12.85 | 13.15 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 15.75 | 16.15 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |