Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $42.22 as of 11/20/2024 8:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 17.45 | 18.90 | 0.00 | 0.00% | 0 | 7 | 5.57 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:25 PM EST |
| 30.00 | 10.00 | 13.75 | 12.02 | +0.42 | +3.63% | 7 | 14 | 4.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 31.00 | 11.10 | 11.45 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 32.00 | 9.10 | 11.40 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 33.00 | 7.60 | 10.85 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 33.50 | 8.25 | 10.75 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 34.00 | 6.45 | 9.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 34.50 | 6.65 | 8.75 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 35.00 | 6.05 | 8.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 35.50 | 5.55 | 7.95 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 36.00 | 6.10 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:25 PM EST |
| 36.50 | 4.60 | 6.85 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 37.00 | 5.10 | 5.30 | 4.62 | 0.00 | 0.00% | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 37.50 | 4.55 | 4.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 38.00 | 4.05 | 4.35 | 2.63 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:25 PM EST |
| 38.50 | 2.99 | 3.80 | 4.04 | 0.00 | 0.00% | 0 | 92 | 0.86 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 39.00 | 3.05 | 3.35 | 3.25 | +0.36 | +12.46% | 4 | 18 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 39.50 | 2.46 | 2.87 | 2.73 | +0.25 | +10.09% | 12 | 17 | 1.37 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 40.00 | 2.01 | 2.49 | 2.32 | +0.28 | +13.73% | 20 | 244 | 0.61 | 0.98 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 40.50 | 1.49 | 1.85 | 1.77 | +0.23 | +14.94% | 7 | 402 | 1.10 | 0.95 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 41.00 | 1.23 | 1.30 | 1.25 | +0.26 | +26.27% | 77 | 1,234 | 0.44 | 0.90 | 0.17 | -0.05 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 41.50 | 0.78 | 0.84 | 0.80 | +0.20 | +33.34% | 73 | 1,335 | 0.24 | 0.81 | 0.31 | -0.07 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 42.00 | 0.40 | 0.44 | 0.42 | +0.14 | +50.00% | 1,744 | 3,106 | 0.23 | 0.64 | 0.53 | -0.07 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 42.50 | 0.14 | 0.18 | 0.17 | +0.07 | +70.00% | 15,886 | 1,853 | 0.22 | 0.35 | 0.58 | -0.07 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 43.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 491 | 5,990 | 0.23 | 0.16 | 0.34 | -0.05 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 43.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 432 | 754 | 0.27 | 0.06 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 44.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 290 | 1,639 | 0.31 | 0.02 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 8 | 234 | 0.35 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 856 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 45.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 856 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 46.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 47.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 113 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 170 | 0.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:25 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:25 PM EST |
| 51.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:25 PM EST |
| 52.00 | 0.00 | 0.02 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 53.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:25 PM EST |
| 54.00 | 0.00 | 0.02 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 55.00 | 0.00 | 0.01 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 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 | 0.04 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 31.00 | 0.00 | 0.51 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 32.00 | 0.00 | 0.53 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 33.00 | 0.00 | 0.53 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 33.50 | 0.00 | 1.13 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 34.00 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 34.50 | 0.00 | 0.56 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:25 PM EST |
| 35.50 | 0.00 | 0.63 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 36.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 103 | 2.34 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 37.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 37.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 38.00 | 0.00 | 0.03 | 0.01 | -0.15 | -93.75% | 5 | 266 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 38.50 | 0.00 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 88 | 1.51 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 39.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,018 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 39.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 491 | 0.50 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 50 | 700 | 0.39 | -0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 40.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 118 | 417 | 0.35 | -0.05 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 41.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 1,441 | 2,670 | 0.30 | -0.10 | 0.17 | -0.05 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 41.50 | 0.07 | 0.08 | 0.08 | -0.05 | -38.47% | 230 | 741 | 0.26 | -0.19 | 0.31 | -0.07 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 42.00 | 0.17 | 0.21 | 0.17 | -0.15 | -46.88% | 146 | 1,273 | 0.24 | -0.36 | 0.53 | -0.07 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 42.50 | 0.41 | 0.48 | 0.43 | -0.20 | -31.75% | 250 | 626 | 0.23 | -0.65 | 0.58 | -0.07 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 43.00 | 0.80 | 0.94 | 1.06 | -0.10 | -8.63% | 11 | 125 | 0.37 | -0.84 | 0.34 | -0.05 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 43.50 | 1.24 | 1.51 | 1.18 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.94 | 0.15 | -0.02 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 44.00 | 1.56 | 2.03 | 1.91 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.98 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 44.50 | 2.07 | 2.41 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 45.00 | 2.55 | 2.99 | 2.79 | 0.00 | 0.00% | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 45.50 | 2.56 | 5.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 46.00 | 3.10 | 3.90 | 4.87 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:25 PM EST |
| 46.50 | 3.60 | 6.15 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 47.00 | 3.70 | 6.45 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:25 PM EST |
| 47.50 | 5.10 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.18 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 48.00 | 5.65 | 6.85 | 5.55 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 49.00 | 5.70 | 7.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 50.00 | 6.60 | 10.05 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 51.00 | 8.00 | 9.85 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 52.00 | 8.70 | 10.75 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 53.00 | 9.80 | 11.95 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 54.00 | 10.10 | 13.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 55.00 | 11.30 | 14.95 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST |