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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 15.00 | 16.85 | 15.85 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 15.10 | 15.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 25.00 | 13.05 | 15.25 | 13.05 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 10.00 | 10.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 9.05 | 9.30 | 8.90 | 0.00 | 0.00% | 0 | 87 | 0.62 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 8.05 | 8.25 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 7.05 | 7.35 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 6.15 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.98 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 5.65 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 2,197 | 0.56 | 0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 5.10 | 5.40 | 4.95 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.96 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 4.55 | 4.80 | % | 0 | 0 | 0.34 | 0.95 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 4.20 | 4.30 | 4.39 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.93 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 2.95 | 3.85 | 3.75 | 0.00 | 0.00% | 0 | 40 | 0.15 | 0.91 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 3.30 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 225 | 0.27 | 0.88 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 2.73 | 2.94 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.86 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 2.38 | 2.51 | 2.50 | 0.00 | 0.00% | 0 | 700 | 0.25 | 0.80 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 2.05 | 2.13 | % | 0 | 0 | 0.24 | 0.75 | 0.12 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 38.00 | 1.70 | 1.77 | 1.72 | 0.00 | 0.00% | 0 | 1,382 | 0.24 | 0.68 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 1.24 | 1.44 | 1.37 | 0.00 | 0.00% | 0 | 40 | 0.22 | 0.61 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 1.09 | 1.14 | 1.12 | 0.00 | 0.00% | 0 | 1,960 | 0.23 | 0.54 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 0.84 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 2,485 | 0.23 | 0.46 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.63 | 0.68 | 0.67 | 0.00 | 0.00% | 0 | 7,835 | 0.22 | 0.38 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 51 | 0.16 | 0.31 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.33 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 4,273 | 0.22 | 0.25 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 0.23 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 461 | 0.22 | 0.19 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.16 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 8,571 | 0.22 | 0.14 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.11 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,703 | 0.22 | 0.08 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.50 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 94 | 0.23 | 0.06 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 5,439 | 0.23 | 0.04 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.50 | 0.00 | 0.05 | % | 0 | 0 | 0.25 | 0.03 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,237 | 0.24 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 190 | 0.27 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.00 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.02 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.02 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.12 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.06 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.33 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 33.50 | 0.01 | 0.17 | 0.50 | 0.00 | 0.00% | 0 | 2,197 | 0.32 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.28 | -0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 34.50 | 0.06 | 0.08 | % | 0 | 0 | 0.27 | -0.05 | 0.03 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.08 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 511 | 0.26 | -0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.50 | 0.11 | 0.14 | % | 0 | 0 | 0.26 | -0.09 | 0.06 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 36.00 | 0.15 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 1,551 | 0.25 | -0.12 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.50 | 0.21 | 0.24 | % | 0 | 0 | 0.24 | -0.14 | 0.09 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 37.00 | 0.30 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 2,031 | 0.24 | -0.20 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.50 | 0.40 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 37 | 0.23 | -0.25 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.55 | 0.57 | 0.57 | 0.00 | 0.00% | 0 | 3,680 | 0.23 | -0.32 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.50 | 0.71 | 0.93 | 0.72 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.39 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.87 | 1.10 | 0.96 | 0.00 | 0.00% | 0 | 2,498 | 0.23 | -0.46 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.50 | 1.19 | 1.31 | 1.23 | 0.00 | 0.00% | 0 | 35 | 0.23 | -0.54 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 1.47 | 1.63 | 1.51 | 0.00 | 0.00% | 0 | 1,638 | 0.23 | -0.62 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.50 | 1.81 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.69 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 2.19 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 683 | 0.22 | -0.75 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.50 | 2.45 | 2.84 | % | 0 | 0 | 0.28 | -0.81 | 0.11 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 42.00 | 3.00 | 3.25 | 3.07 | 0.00 | 0.00% | 0 | 294 | 0.24 | -0.86 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.50 | 3.35 | 3.65 | % | 0 | 0 | 0.31 | -0.89 | 0.07 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 43.00 | 3.95 | 4.10 | 4.39 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.92 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 43.50 | 4.25 | 4.65 | % | 0 | 0 | 0.33 | -0.94 | 0.05 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 44.00 | 4.60 | 5.35 | 4.46 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.96 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.50 | 5.30 | 5.70 | % | 0 | 0 | 0.40 | -0.97 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 45.00 | 4.95 | 6.05 | 6.13 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.97 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 6.80 | 7.15 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 47.00 | 7.90 | 8.05 | 7.59 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.01 | 0.00 | 12/24/2024 | 1/21/2025 4:00:04 PM EST |
| 48.00 | 7.05 | 9.90 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 49.00 | 9.15 | 11.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 10.45 | 11.10 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 55.00 | 13.85 | 18.10 | 17.21 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 20.85 | 21.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |