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 | 15.45 | 18.45 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 30.00 | 11.25 | 13.50 | 12.72 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 31.00 | 10.40 | 12.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 32.00 | 9.25 | 11.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 33.00 | 8.50 | 10.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 34.00 | 7.35 | 9.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 35.00 | 6.25 | 9.35 | 6.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:25 PM EST |
| 36.00 | 5.30 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 37.00 | 4.35 | 6.50 | % | 0 | 0 | 0.63 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:25 PM EST | |||
| 38.00 | 3.55 | 4.65 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.93 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:25 PM EST |
| 39.00 | 3.35 | 3.75 | 2.42 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.89 | 0.06 | -0.01 | 11/13/2024 | 11/20/2024 3:59:25 PM EST |
| 40.00 | 2.26 | 2.74 | 2.45 | -0.32 | -11.56% | 2 | 21 | 0.18 | 0.81 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 41.00 | 1.52 | 2.13 | 1.75 | +0.03 | +1.75% | 2 | 170 | 0.24 | 0.71 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 42.00 | 0.93 | 1.44 | 1.11 | +0.12 | +12.13% | 16 | 377 | 0.18 | 0.58 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 43.00 | 0.65 | 0.71 | 0.69 | +0.12 | +21.06% | 10 | 400 | 0.19 | 0.42 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 44.00 | 0.28 | 0.38 | 0.37 | +0.09 | +32.15% | 16 | 296 | 0.17 | 0.28 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 45.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 66 | 125 | 0.17 | 0.17 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 46.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 52 | 0.18 | 0.09 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 47.00 | 0.00 | 0.27 | 0.05 | % | 1 | 0 | 0.30 | 0.04 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST | |
| 48.00 | 0.00 | 0.40 | % | 0 | 0 | 0.37 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 49.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:25 PM EST |
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:25 PM EST |
| 51.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:25 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 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 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 36.00 | 0.00 | 0.48 | % | 0 | 0 | 0.50 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:25 PM EST | |||
| 37.00 | 0.01 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.03 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:25 PM EST |
| 38.00 | 0.03 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 80 | 0.24 | -0.07 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 39.00 | 0.07 | 0.15 | 0.13 | -0.02 | -13.34% | 1 | 78 | 0.19 | -0.11 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 40.00 | 0.03 | 0.25 | 0.30 | +0.06 | +25.00% | 1 | 66 | 0.19 | -0.19 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 41.00 | 0.34 | 0.44 | 0.50 | +0.05 | +11.12% | 10 | 16 | 0.18 | -0.29 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 42.00 | 0.67 | 0.80 | 0.86 | -0.02 | -2.28% | 14 | 43 | 0.17 | -0.42 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 43.00 | 1.02 | 1.34 | 1.45 | -0.10 | -6.46% | 29 | 8 | 0.17 | -0.58 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 44.00 | 1.68 | 2.27 | 1.85 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.72 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:25 PM EST |
| 45.00 | 2.30 | 3.90 | % | 0 | 0 | 0.33 | -0.83 | 0.10 | -0.01 | 11/20/2024 3:59:25 PM EST | |||
| 46.00 | 2.94 | 4.80 | % | 0 | 0 | 0.32 | -0.91 | 0.07 | -0.01 | 11/20/2024 3:59:25 PM EST | |||
| 47.00 | 4.55 | 5.95 | 5.54 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.96 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:25 PM EST |
| 48.00 | 3.90 | 6.00 | 6.00 | +0.55 | +10.10% | 1 | 1 | 0.54 | -0.98 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:25 PM EST |
| 49.00 | 5.65 | 7.95 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 50.00 | 5.60 | 9.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 51.00 | 6.90 | 9.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST | |||
| 55.00 | 12.10 | 13.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:25 PM EST |