Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.70 as of 10/22/2024 1:45:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.75 | 16.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 30.00 | 11.80 | 12.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 33.00 | 8.75 | 9.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 34.00 | 7.80 | 8.05 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 35.00 | 6.80 | 7.05 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 36.00 | 5.85 | 6.05 | % | 0 | 0 | 0.34 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 37.00 | 4.90 | 5.15 | % | 0 | 0 | 0.31 | 0.96 | 0.03 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 38.00 | 4.00 | 4.15 | % | 0 | 0 | 0.21 | 0.93 | 0.04 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 39.00 | 3.05 | 3.20 | % | 0 | 0 | 0.21 | 0.88 | 0.07 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 40.00 | 2.28 | 2.56 | 2.52 | % | 11 | 0 | 0.26 | 0.80 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 12:58:47 PM EST | |
| 41.00 | 1.55 | 1.62 | 1.60 | -1.75 | -52.24% | 20 | 5 | 0.18 | 0.69 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 42.00 | 0.93 | 1.00 | 0.95 | -1.54 | -61.85% | 93 | 3 | 0.19 | 0.54 | 0.16 | -0.02 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 43.00 | 0.50 | 0.57 | 0.53 | -1.52 | -74.15% | 29 | 29 | 0.18 | 0.38 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 44.00 | 0.23 | 0.30 | 0.37 | -0.87 | -70.17% | 22 | 316 | 0.17 | 0.24 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 45.00 | 0.10 | 0.14 | 0.13 | -0.64 | -83.12% | 47 | 341 | 0.17 | 0.13 | 0.09 | -0.01 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 46.00 | 0.06 | 0.07 | 0.06 | -0.42 | -87.50% | 7 | 162 | 0.18 | 0.07 | 0.06 | 0.00 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 47.00 | 0.01 | 0.04 | 0.04 | -0.23 | -85.19% | 7 | 90 | 0.17 | 0.04 | 0.03 | 0.00 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 48.00 | 0.01 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 49 | 0.30 | 0.01 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 12:58:47 PM EST |
| 49.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.00 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 12:58:47 PM EST |
| 50.00 | 0.00 | 1.27 | 0.04 | -0.04 | -50.00% | 40 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 51.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 53.00 | 0.00 | 1.27 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 12:58:47 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 | 1.28 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 33.00 | 0.00 | 1.32 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 34.00 | 0.00 | 1.33 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 35.00 | 0.00 | 0.16 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:47 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.01 | 0.01 | -0.01 | 10/14/2024 | 10/22/2024 12:58:47 PM EST |
| 37.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.04 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 12:58:47 PM EST |
| 38.00 | 0.11 | 0.15 | 0.13 | +0.01 | +8.34% | 1 | 4 | 0.24 | -0.07 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 39.00 | 0.19 | 0.24 | 0.21 | +0.05 | +31.25% | 81 | 11 | 0.22 | -0.12 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 40.00 | 0.35 | 0.39 | 0.37 | +0.16 | +76.19% | 257 | 43 | 0.21 | -0.20 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 41.00 | 0.61 | 0.65 | 0.62 | +0.23 | +58.98% | 108 | 62 | 0.20 | -0.31 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 42.00 | 1.00 | 1.07 | 0.96 | +0.36 | +60.00% | 16 | 310 | 0.19 | -0.46 | 0.16 | -0.02 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 43.00 | 1.57 | 1.65 | 1.80 | +0.90 | +100.00% | 1 | 27 | 0.17 | -0.62 | 0.16 | -0.01 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 44.00 | 2.33 | 2.41 | 2.20 | +0.86 | +64.18% | 7 | 83 | 0.17 | -0.76 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 12:58:47 PM EST |
| 45.00 | 3.20 | 3.35 | 1.88 | 0.00 | 0.00% | 0 | 25 | 0.21 | -0.87 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 12:58:47 PM EST |
| 46.00 | 4.15 | 4.35 | % | 0 | 0 | 0.27 | -0.93 | 0.06 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 47.00 | 5.20 | 5.45 | % | 0 | 0 | 0.31 | -0.96 | 0.03 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 48.00 | 6.20 | 6.45 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 49.00 | 7.15 | 7.40 | % | 0 | 0 | 0.39 | -1.00 | 0.01 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 50.00 | 8.15 | 8.40 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 51.00 | 9.15 | 9.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 52.00 | 10.15 | 10.70 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 53.00 | 11.15 | 11.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 54.00 | 10.45 | 13.45 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST | |||
| 55.00 | 12.25 | 13.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:47 PM EST |