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 | 12.90 | 15.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 10.15 | 12.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 8.20 | 11.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 8.20 | 10.10 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 31.00 | 7.05 | 9.30 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 5.35 | 9.25 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 5.05 | 7.35 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 34.00 | 5.05 | 5.45 | 5.64 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 4.10 | 4.45 | 4.37 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.93 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 2.87 | 3.45 | 3.81 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.87 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 2.01 | 2.98 | 3.05 | 0.00 | 0.00% | 0 | 30 | 0.22 | 0.79 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 1.70 | 2.03 | 1.76 | 0.00 | 0.00% | 0 | 108 | 0.24 | 0.68 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 1.16 | 1.27 | 1.21 | 0.00 | 0.00% | 0 | 91 | 0.22 | 0.54 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 0.70 | 0.93 | 0.75 | 0.00 | 0.00% | 0 | 1,135 | 0.23 | 0.39 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 0.41 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 604 | 0.22 | 0.26 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 0.21 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 142 | 0.21 | 0.16 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 297 | 0.22 | 0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 71 | 0.23 | 0.06 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 0.02 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.04 | 0.03 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.60 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.37 | % | 0 | 0 | 0.73 | 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 | 0.04 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 34.00 | 0.04 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.03 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 35.00 | 0.09 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 36.00 | 0.17 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 88 | 0.23 | -0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 37.00 | 0.32 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 140 | 0.23 | -0.21 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 38.00 | 0.57 | 0.66 | 0.59 | 0.00 | 0.00% | 0 | 60 | 0.22 | -0.32 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 39.00 | 0.96 | 1.04 | 1.03 | 0.00 | 0.00% | 0 | 51 | 0.21 | -0.46 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 40.00 | 1.51 | 1.63 | 1.54 | 0.00 | 0.00% | 0 | 42 | 0.19 | -0.61 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 41.00 | 1.98 | 2.40 | 2.92 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.74 | 0.12 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 42.00 | 2.44 | 4.25 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.84 | 0.09 | -0.01 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 43.00 | 3.20 | 4.20 | 4.75 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.90 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 44.00 | 4.80 | 5.15 | 5.40 | 0.00 | 0.00% | 0 | 51 | 0.34 | -0.94 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 45.00 | 5.50 | 7.05 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 46.00 | 6.80 | 8.00 | 7.25 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.98 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 47.00 | 5.95 | 8.20 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 48.00 | 7.90 | 10.00 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 49.00 | 8.90 | 11.10 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 50.00 | 9.95 | 12.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 55.00 | 15.00 | 17.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |