Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $42.76 as of 2/21/2025 9:45:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.25 | 18.45 | 15.70 | 0.00 | 0.00% | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 13.75 | 16.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 29.00 | 12.70 | 15.35 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 12.25 | 13.30 | 12.65 | +1.45 | +12.95% | 2 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 10.05 | 13.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 9.85 | 11.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 8.85 | 10.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 7.75 | 9.85 | 5.98 | 0.00 | 0.00% | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 34.50 | 8.15 | 8.40 | 7.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 6.70 | 8.75 | 7.95 | +1.40 | +21.38% | 11 | 45 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.50 | 6.20 | 8.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 5.75 | 7.80 | 5.11 | 0.00 | 0.00% | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 36.50 | 5.20 | 7.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 37.00 | 4.65 | 7.70 | 2.95 | 0.00 | 0.00% | 0 | 31 | 0.85 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 37.50 | 4.30 | 6.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 38.00 | 4.55 | 5.35 | 4.33 | +0.08 | +1.89% | 3 | 78 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.50 | 3.20 | 5.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 39.00 | 3.35 | 4.40 | 3.83 | +0.52 | +15.71% | 133 | 508 | 0.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.50 | 2.85 | 4.30 | 3.57 | +0.79 | +28.42% | 6 | 51 | 0.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 2.75 | 3.40 | 2.82 | +0.28 | +11.03% | 151 | 3,875 | 0.32 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.50 | 2.05 | 2.59 | 2.30 | +0.30 | +15.00% | 156 | 547 | 0.52 | 0.98 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 1.76 | 2.11 | 1.90 | +0.31 | +19.50% | 898 | 8,073 | 0.32 | 0.96 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.50 | 1.25 | 1.57 | 1.28 | +0.18 | +16.37% | 340 | 1,374 | 0.17 | 0.89 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.72 | 1.19 | 0.95 | +0.25 | +35.72% | 1,548 | 5,253 | 0.14 | 0.79 | 0.25 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.50 | 0.39 | 0.72 | 0.60 | +0.21 | +53.85% | 8,337 | 13,389 | 0.16 | 0.64 | 0.35 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.29 | 0.35 | 0.31 | +0.13 | +72.23% | 13,643 | 7,191 | 0.16 | 0.44 | 0.39 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.50 | 0.15 | 0.17 | 0.17 | +0.09 | +112.50% | 20,712 | 217 | 0.17 | 0.29 | 0.31 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.06 | 0.08 | 0.08 | +0.04 | +100.00% | 3,783 | 262 | 0.18 | 0.18 | 0.23 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.50 | 0.03 | 0.05 | 0.05 | % | 161 | 0 | 0.19 | 0.12 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 45.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 1,459 | 74 | 0.21 | 0.07 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.50 | 0.00 | 0.88 | % | 0 | 0 | 0.68 | 0.01 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.14 | 0.02 | -0.03 | -60.00% | 7 | 7 | 0.41 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.32 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.94 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.73 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.02 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 0.43 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.22 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.78 | 0.01 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 4.80 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.89 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 1.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 82 | 0.93 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 1.04 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.12 | 0.01 | -0.01 | -50.00% | 5 | 141 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 1 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,160 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 75 | 627 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.50 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 32 | 89 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 36 | 1,676 | 0.33 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.50 | 0.00 | 0.24 | 0.02 | -0.01 | -33.34% | 63 | 372 | 0.27 | -0.02 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 818 | 1,405 | 0.49 | -0.04 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.50 | 0.06 | 0.22 | 0.08 | -0.01 | -11.12% | 348 | 1,497 | 0.28 | -0.11 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.07 | 0.17 | 0.20 | +0.01 | +5.27% | 1,513 | 2,380 | 0.20 | -0.21 | 0.25 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.50 | 0.21 | 0.31 | 0.29 | -0.08 | -21.63% | 1,895 | 560 | 0.18 | -0.36 | 0.35 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.30 | 0.57 | 0.57 | -0.12 | -17.40% | 553 | 38 | 0.19 | -0.56 | 0.39 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.50 | 0.56 | 1.01 | 0.92 | -0.23 | -20.00% | 69 | 6 | 0.22 | -0.71 | 0.31 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.45 | 1.61 | 0.96 | -0.71 | -42.52% | 5 | 76 | 0.31 | -0.82 | 0.23 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.50 | 1.47 | 1.91 | 1.41 | % | 2 | 0 | 0.32 | -0.88 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 45.00 | 1.95 | 2.59 | 1.88 | -0.94 | -33.34% | 6 | 6 | 0.37 | -0.93 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.50 | 2.06 | 4.40 | % | 0 | 0 | 0.42 | -0.99 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 46.00 | 2.83 | 4.30 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.02 | 0.00 | 1/22/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 3.85 | 5.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 48.00 | 3.95 | 6.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 49.00 | 5.15 | 7.35 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 7.15 | 8.25 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 51.00 | 6.90 | 9.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 52.00 | 8.40 | 10.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 11.10 | 13.25 | 11.85 | % | 20 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |