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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.90 | 23.40 | 20.30 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 19.75 | 21.85 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 23.00 | 18.75 | 20.80 | 17.75 | 0.00 | 0.00% | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 17.80 | 19.85 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 17.75 | 18.80 | 16.15 | 0.00 | 0.00% | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 13.90 | 15.85 | 11.96 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 11.75 | 13.95 | 12.72 | +3.35 | +35.76% | 2 | 22 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 10.90 | 12.45 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 9.85 | 12.40 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 8.75 | 10.25 | 9.55 | 0.00 | 0.00% | 0 | 59 | 0.64 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 7.95 | 10.00 | 6.33 | 0.00 | 0.00% | 0 | 14 | 0.62 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 6.95 | 8.90 | 8.26 | +1.26 | +18.00% | 12 | 576 | 0.52 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 5.85 | 7.35 | 5.71 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.99 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 5.80 | 6.05 | 3.36 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.97 | 0.02 | -0.01 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 4.70 | 5.35 | 4.90 | +0.28 | +6.07% | 117 | 6,331 | 0.32 | 0.94 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 3.65 | 4.55 | 3.80 | +0.10 | +2.71% | 6 | 1,217 | 0.27 | 0.90 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 2.75 | 3.35 | 3.05 | +0.29 | +10.51% | 294 | 12,699 | 0.32 | 0.86 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 2.10 | 2.44 | 2.13 | +0.45 | +26.79% | 1,194 | 4,578 | 0.17 | 0.78 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 1.31 | 1.49 | 1.35 | +0.24 | +21.63% | 3,588 | 30,729 | 0.17 | 0.67 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.73 | 0.91 | 0.72 | +0.12 | +20.00% | 1,376 | 8,340 | 0.16 | 0.50 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.33 | 0.50 | 0.36 | +0.09 | +33.34% | 5,084 | 4,607 | 0.16 | 0.29 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.15 | 0.21 | 0.15 | +0.04 | +36.37% | 3,096 | 13,191 | 0.16 | 0.15 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 0.05 | 0.08 | 0.08 | +0.04 | +100.00% | 269 | 134 | 0.17 | 0.07 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 0.01 | 0.06 | 0.04 | +0.02 | +100.00% | 34 | 4,964 | 0.17 | 0.03 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 6 | 4,705 | 0.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 4,046 | 0.62 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,910 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.51 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 46 | 1.67 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.59 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 42 | 1.86 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 2,719 | 1.43 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 362 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,890 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.67 | 0.01 | -0.01 | -50.00% | 9 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 19 | 3,611 | 0.36 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 0.02 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 798 | 0.37 | -0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.02 | 0.20 | 0.04 | +0.01 | +33.34% | 33 | 13,771 | 0.34 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 355 | 8,099 | 0.25 | -0.06 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 0.06 | 0.10 | 0.06 | -0.01 | -14.29% | 57 | 5,414 | 0.22 | -0.10 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.14 | 0.13 | +0.01 | +8.34% | 529 | 12,122 | 0.20 | -0.14 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.19 | 0.25 | 0.20 | -0.02 | -9.10% | 147 | 4,588 | 0.19 | -0.22 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.41 | 0.46 | 0.46 | -0.01 | -2.13% | 1,008 | 8,551 | 0.18 | -0.33 | 0.15 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.76 | 1.07 | 0.85 | -0.08 | -8.61% | 1,359 | 204 | 0.18 | -0.50 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 1.24 | 1.63 | 1.27 | -1.24 | -49.41% | 1,264 | 2 | 0.19 | -0.71 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 1.90 | 2.40 | 2.00 | -0.87 | -30.32% | 1 | 206 | 0.26 | -0.85 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 2.83 | 4.35 | 3.30 | -1.51 | -31.40% | 1 | 1 | 0.45 | -0.93 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 3.15 | 5.35 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.97 | 0.04 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 6.15 | 8.20 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 8.65 | 11.60 | 14.95 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 10.75 | 13.30 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 15.65 | 18.40 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:59 PM EST |