Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $44.93 as of 3/28/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.90 | 20.15 | 19.00 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 14.90 | 15.15 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 13.90 | 14.15 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 12.90 | 13.10 | 11.51 | 0.00 | 0.00% | 0 | 16 | 2.40 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 11.30 | 13.10 | 8.40 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 10.15 | 11.15 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 9.90 | 10.05 | 10.12 | +1.12 | +12.45% | 10 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 8.75 | 9.10 | 7.55 | 0.00 | 0.00% | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 7.90 | 8.10 | 6.41 | 0.00 | 0.00% | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 6.55 | 7.65 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 6.90 | 7.15 | 5.82 | 0.00 | 0.00% | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 6.40 | 6.65 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 5.80 | 6.05 | 6.05 | +1.05 | +21.00% | 134 | 54 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 5.40 | 5.65 | 4.59 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 4.90 | 5.05 | 5.10 | 0.00 | 0.00% | 8 | 236 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 4.25 | 4.60 | 4.57 | -0.04 | -0.87% | 2 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 2.99 | 4.05 | 4.11 | +0.06 | +1.49% | 10 | 116 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.50 | 2.96 | 3.55 | 3.67 | +0.01 | +0.28% | 70 | 48 | 0.74 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 2.79 | 3.05 | 3.10 | +0.10 | +3.34% | 51 | 867 | 0.65 | 0.97 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 2.42 | 2.60 | 2.66 | -0.06 | -2.21% | 17 | 90 | 0.71 | 0.95 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 1.98 | 2.14 | 2.18 | +0.07 | +3.32% | 93 | 717 | 0.30 | 0.91 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.50 | 1.42 | 1.60 | 1.69 | -0.02 | -1.17% | 181 | 236 | 0.53 | 0.86 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 1.11 | 1.16 | 1.20 | -0.01 | -0.83% | 588 | 1,843 | 0.21 | 0.77 | 0.21 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.50 | 0.62 | 0.80 | 0.82 | -0.04 | -4.66% | 234 | 688 | 0.18 | 0.64 | 0.28 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.47 | 0.50 | 0.47 | -0.05 | -9.62% | 1,481 | 2,618 | 0.20 | 0.49 | 0.32 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.50 | 0.25 | 0.28 | 0.28 | -0.04 | -12.50% | 2,294 | 2,418 | 0.20 | 0.33 | 0.31 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 0.12 | 0.15 | 0.14 | -0.02 | -12.50% | 867 | 9,817 | 0.20 | 0.20 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.50 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 3,101 | 525 | 0.21 | 0.11 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 369 | 922 | 0.21 | 0.06 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 18 | 1 | 0.23 | 0.03 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 170 | 0.24 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.50 | 0.00 | 0.60 | % | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 18 | 76 | 0.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 49.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.89 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 2.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.41 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 1.27 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 235 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.90 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.07 | 0.08 | +0.06 | +300.00% | 11 | 168 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 0.00 | 0.90 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 890 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 130 | 407 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 277 | 0.45 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 5 | 1,020 | 0.27 | -0.03 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 39 | 7,242 | 0.25 | -0.05 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 71 | 5,439 | 0.23 | -0.09 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.50 | 0.08 | 0.11 | 0.08 | -0.03 | -27.28% | 801 | 743 | 0.23 | -0.14 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 0.15 | 0.18 | 0.18 | +0.01 | +5.89% | 382 | 761 | 0.20 | -0.23 | 0.21 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.50 | 0.28 | 0.31 | 0.29 | -0.01 | -3.34% | 502 | 286 | 0.20 | -0.36 | 0.28 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.48 | 0.53 | 0.47 | 0.00 | 0.00% | 6,506 | 529 | 0.19 | -0.51 | 0.32 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.50 | 0.62 | 0.82 | 0.79 | +0.04 | +5.34% | 177 | 96 | 0.16 | -0.67 | 0.31 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 1.14 | 1.37 | 1.11 | -0.02 | -1.77% | 114 | 78 | 0.22 | -0.80 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.50 | 1.57 | 1.65 | 1.45 | -0.07 | -4.61% | 2 | 2 | 0.49 | -0.89 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 1.73 | 2.30 | 2.07 | +0.14 | +7.26% | 12 | 0 | 0.52 | -0.94 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 1.77 | 2.64 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.97 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 1.81 | 3.45 | 2.88 | -0.02 | -0.69% | 4 | 0 | 1.17 | -0.99 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.50 | 2.92 | 3.90 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 49.00 | 3.55 | 4.10 | 5.75 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 49.50 | 4.40 | 4.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 4.90 | 5.15 | 3.05 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 51.00 | 5.90 | 6.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 52.00 | 6.90 | 7.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 53.00 | 7.90 | 9.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 54.00 | 8.95 | 9.20 | 8.85 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 9.85 | 10.15 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |