Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.81 as of 2/4/2025 10:42:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.40 | 21.05 | 20.30 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 22.00 | 15.80 | 19.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 23.00 | 15.15 | 19.05 | 17.75 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 15.75 | 16.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 25.00 | 14.80 | 15.10 | 16.84 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 2/4/2025 3:59:49 PM EST |
| 28.00 | 11.80 | 12.80 | 11.96 | 0.00 | 0.00% | 0 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 8.80 | 11.05 | 9.37 | 0.00 | 0.00% | 0 | 22 | 0.46 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 31.00 | 7.95 | 9.90 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 32.00 | 7.80 | 8.20 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.46 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 33.00 | 6.90 | 7.25 | 7.35 | 0.00 | 0.00% | 0 | 48 | 0.92 | 0.99 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 34.00 | 5.95 | 6.20 | 6.00 | +0.50 | +9.10% | 1 | 14 | 0.27 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 4.85 | 5.95 | 5.00 | 0.00 | 0.00% | 0 | 494 | 0.33 | 0.95 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 36.00 | 3.95 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.92 | 0.05 | -0.01 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 37.00 | 3.15 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 38 | 0.20 | 0.88 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 38.00 | 2.11 | 2.42 | 2.30 | -0.14 | -5.74% | 92 | 6,410 | 0.19 | 0.80 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 39.00 | 1.34 | 1.88 | 1.60 | -0.06 | -3.62% | 200 | 1,201 | 0.17 | 0.68 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 0.94 | 0.99 | 0.97 | -0.13 | -11.82% | 859 | 13,158 | 0.16 | 0.53 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 41.00 | 0.49 | 0.55 | 0.49 | -0.12 | -19.68% | 483 | 2,139 | 0.16 | 0.35 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 42.00 | 0.24 | 0.28 | 0.28 | -0.04 | -12.50% | 369 | 27,211 | 0.16 | 0.21 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 43.00 | 0.12 | 0.14 | 0.14 | -0.02 | -12.50% | 43 | 3,696 | 0.17 | 0.12 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 44.00 | 0.06 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 2,856 | 0.18 | 0.08 | 0.06 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 13 | 12,443 | 0.19 | 0.05 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 46.00 | 0.01 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.03 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 47.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 4,993 | 0.23 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 71 | 4,747 | 0.27 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,046 | 0.38 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,915 | 0.37 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.48 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 19 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.04 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.11 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 2,719 | 0.58 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 362 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:49 PM EST |
| 33.00 | 0.01 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 1,893 | 0.30 | -0.01 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.13 | 0.26 | 0.00 | 0.00% | 0 | 19 | 0.32 | -0.02 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 0.09 | 0.07 | +0.02 | +40.00% | 16 | 3,646 | 0.24 | -0.05 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 36.00 | 0.08 | 0.11 | 0.11 | +0.01 | +10.00% | 32 | 797 | 0.21 | -0.08 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 37.00 | 0.15 | 0.18 | 0.19 | +0.03 | +18.75% | 22 | 13,824 | 0.20 | -0.12 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 38.00 | 0.29 | 0.32 | 0.30 | +0.01 | +3.45% | 250 | 7,930 | 0.19 | -0.20 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 39.00 | 0.53 | 0.56 | 0.56 | +0.06 | +12.00% | 3,097 | 3,011 | 0.18 | -0.32 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 0.91 | 0.95 | 1.00 | +0.17 | +20.49% | 237 | 8,822 | 0.17 | -0.47 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 41.00 | 1.28 | 1.53 | 1.58 | +0.13 | +8.97% | 23 | 2,426 | 0.16 | -0.65 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 42.00 | 2.05 | 2.50 | 2.36 | +0.22 | +10.28% | 36 | 7,595 | 0.14 | -0.79 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 43.00 | 3.15 | 3.25 | 3.22 | 0.00 | 0.00% | 0 | 15 | 0.20 | -0.88 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 44.00 | 4.10 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.92 | 0.06 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 5.00 | 6.25 | 5.35 | 0.00 | 0.00% | 0 | 329 | 0.28 | -0.95 | 0.04 | 0.00 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 46.00 | 5.05 | 6.40 | 6.92 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.97 | 0.02 | 0.00 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 47.00 | 6.25 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.98 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 7.85 | 11.65 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.99 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 52.50 | 11.65 | 13.80 | 14.95 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 13.30 | 16.35 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 20.05 | 21.35 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:49 PM EST |