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 | 16.70 | 18.85 | 15.40 | 0.00 | 0.00% | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 12.70 | 14.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 12.70 | 13.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 31.00 | 11.05 | 12.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 9.95 | 11.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 8.70 | 11.45 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 7.80 | 9.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 6.75 | 8.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.50 | 6.25 | 8.45 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 5.80 | 7.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 36.50 | 5.40 | 7.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 37.00 | 4.70 | 7.25 | 4.55 | 0.00 | 0.00% | 0 | 3 | 0.57 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 37.50 | 4.20 | 6.45 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 38.00 | 3.90 | 6.25 | 4.76 | +1.51 | +46.47% | 1 | 2 | 0.52 | 1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.50 | 3.30 | 5.25 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 39.00 | 2.96 | 4.85 | 3.30 | 0.00 | 0.00% | 0 | 47 | 0.37 | 0.98 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 39.50 | 2.85 | 5.00 | 3.52 | +0.92 | +35.39% | 2 | 4 | 0.40 | 0.97 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 2.79 | 4.05 | 3.01 | +0.38 | +14.45% | 109 | 1,008 | 0.30 | 0.93 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.50 | 2.04 | 2.79 | 2.68 | +0.79 | +41.80% | 13 | 395 | 0.29 | 0.91 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 1.69 | 2.18 | 2.31 | +0.72 | +45.29% | 304 | 3,532 | 0.24 | 0.85 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.50 | 1.19 | 1.78 | 1.65 | +0.56 | +51.38% | 25 | 296 | 0.16 | 0.77 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.96 | 1.33 | 1.10 | +0.25 | +29.42% | 166 | 1,489 | 0.17 | 0.70 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.50 | 0.75 | 0.99 | 0.79 | +0.25 | +46.30% | 484 | 411 | 0.16 | 0.60 | 0.22 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.48 | 0.51 | 0.50 | +0.18 | +56.25% | 1,380 | 676 | 0.16 | 0.48 | 0.24 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.50 | 0.27 | 0.41 | 0.39 | +0.20 | +105.27% | 3,464 | 197 | 0.18 | 0.36 | 0.24 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.15 | 0.20 | 0.15 | +0.04 | +36.37% | 501 | 304 | 0.17 | 0.26 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.50 | 0.01 | 0.10 | 0.15 | +0.11 | +275.00% | 40 | 15 | 0.17 | 0.18 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.06 | 0.07 | +0.04 | +133.34% | 274 | 11 | 0.16 | 0.13 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.50 | 0.00 | 0.05 | 0.06 | % | 6 | 0 | 0.30 | 0.07 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 46.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 8 | 6 | 0.26 | 0.04 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.19 | 0.02 | % | 231 | 0 | 0.38 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 48.00 | 0.00 | 0.14 | 0.02 | % | 5 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 49.00 | 0.00 | 1.27 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.68 | % | 0 | 0 | 1.08 | 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 | 0.54 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.65 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.67 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.78 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.04 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 35.50 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.65 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 1.27 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 1 | 66 | 0.53 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.04 | +0.02 | +100.00% | 12 | 251 | 0.45 | -0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.50 | 0.00 | 0.92 | 0.02 | -0.01 | -33.34% | 14 | 5 | 0.74 | -0.03 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.03 | 0.06 | 0.03 | -0.02 | -40.00% | 36 | 304 | 0.22 | -0.07 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.50 | 0.05 | 0.08 | 0.05 | -0.02 | -28.58% | 8 | 232 | 0.37 | -0.09 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.32 | 0.08 | -0.02 | -20.00% | 92 | 930 | 0.24 | -0.15 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.50 | 0.00 | 0.24 | 0.15 | -0.02 | -11.77% | 944 | 357 | 0.18 | -0.23 | 0.15 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.07 | 0.34 | 0.30 | +0.01 | +3.45% | 117 | 274 | 0.18 | -0.30 | 0.19 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.50 | 0.09 | 0.50 | 0.42 | -0.06 | -12.50% | 122 | 111 | 0.19 | -0.40 | 0.22 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.44 | 0.72 | 0.52 | -0.44 | -45.84% | 250 | 16 | 0.18 | -0.52 | 0.24 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.50 | 0.74 | 1.14 | 0.77 | -0.97 | -55.75% | 2 | 2 | 0.19 | -0.64 | 0.24 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 1.07 | 1.72 | 1.47 | -0.32 | -17.88% | 5 | 4 | 0.19 | -0.74 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.50 | 1.50 | 2.00 | 1.48 | -0.60 | -28.85% | 2 | 2 | 0.25 | -0.82 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 1.98 | 2.63 | 1.90 | -0.87 | -31.41% | 25 | 1 | 0.30 | -0.87 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.50 | 2.55 | 2.89 | % | 0 | 0 | 0.30 | -0.93 | 0.08 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 46.00 | 2.82 | 4.40 | 2.90 | -2.15 | -42.58% | 4 | 2 | 0.40 | -0.96 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 3.10 | 5.35 | % | 0 | 0 | 0.74 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 48.00 | 4.55 | 6.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 49.00 | 5.55 | 7.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 6.15 | 8.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 51.00 | 7.30 | 9.25 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 52.00 | 8.25 | 10.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 11.25 | 13.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |