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 | 18.90 | 20.40 | 18.35 | 0.00 | 0.00% | 0 | 410 | 3.42 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 14.90 | 15.15 | 14.45 | 0.00 | 0.00% | 0 | 17 | 2.64 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 32.00 | 12.90 | 13.15 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 11.05 | 12.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 10.90 | 11.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 9.15 | 10.65 | 8.95 | 0.00 | 0.00% | 0 | 15 | 1.48 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 6.95 | 9.10 | 7.98 | 0.00 | 0.00% | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 7.10 | 8.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 6.90 | 7.20 | 6.34 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 6.35 | 6.70 | 6.56 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 5.75 | 6.20 | 6.00 | +1.55 | +34.84% | 1 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 4.50 | 6.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 4.95 | 5.15 | 5.07 | 0.00 | 0.00% | 0 | 75 | 0.83 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 3.15 | 4.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 41.00 | 3.70 | 4.10 | 4.05 | +1.05 | +35.00% | 2 | 205 | 0.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.50 | 3.40 | 3.65 | 3.65 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 2.91 | 3.10 | 3.10 | 0.00 | 0.00% | 12 | 147 | 0.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 2.38 | 2.75 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.94 | 0.14 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 2.03 | 2.13 | 2.21 | +0.05 | +2.32% | 39 | 443 | 0.40 | 0.86 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.50 | 1.56 | 1.68 | 1.78 | -0.02 | -1.12% | 71 | 120 | 0.25 | 0.77 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 1.21 | 1.28 | 1.36 | +0.04 | +3.03% | 154 | 1,535 | 0.25 | 0.67 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.50 | 0.88 | 0.93 | 1.06 | +0.11 | +11.58% | 41 | 270 | 0.24 | 0.56 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.51 | 0.64 | 0.66 | +0.02 | +3.13% | 491 | 1,386 | 0.23 | 0.44 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.50 | 0.38 | 0.42 | 0.42 | -0.01 | -2.33% | 628 | 171 | 0.22 | 0.34 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 0.22 | 0.26 | 0.26 | -0.01 | -3.71% | 110 | 467 | 0.21 | 0.25 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.50 | 0.12 | 0.16 | 0.14 | -0.06 | -30.00% | 17 | 55 | 0.21 | 0.18 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 803 | 1,043 | 0.20 | 0.12 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.02 | 0.06 | 0.04 | -0.03 | -42.86% | 21 | 1,021 | 0.20 | 0.09 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.01 | 0.07 | 0.02 | -0.03 | -60.00% | 1 | 312 | 0.20 | 0.05 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.50 | 0.00 | 0.65 | % | 0 | 0 | 0.55 | 0.03 | 0.04 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 1.27 | 0.40 | 0.00 | 0.00% | 0 | 99 | 0.88 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 49.50 | 0.00 | 0.20 | 0.09 | % | 10 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.70 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 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 | 0.02 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.06 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.04 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.48 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.20 | 0.02 | -0.03 | -60.00% | 220 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.44 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 92 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 39.50 | 0.01 | 0.25 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.39 | 0.04 | +0.01 | +33.34% | 1 | 372 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.50 | 0.02 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.37 | 0.05 | +0.01 | +25.00% | 5 | 260 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.50 | 0.05 | 0.09 | 0.08 | +0.01 | +14.29% | 1 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 725 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 0.14 | 0.18 | 0.14 | 0.00 | 0.00% | 19 | 60 | 0.24 | -0.06 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.23 | 0.26 | 0.22 | +0.01 | +4.77% | 7 | 1,090 | 0.23 | -0.14 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.50 | 0.35 | 0.39 | 0.35 | +0.01 | +2.95% | 118 | 77 | 0.23 | -0.23 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 0.53 | 0.58 | 0.52 | +0.03 | +6.13% | 15 | 235 | 0.23 | -0.33 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.50 | 0.76 | 0.80 | 0.77 | +0.09 | +13.24% | 48 | 41 | 0.24 | -0.44 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 1.02 | 1.10 | 0.95 | -0.06 | -5.95% | 31 | 346 | 0.24 | -0.56 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.50 | 1.26 | 1.45 | 1.34 | +0.14 | +11.67% | 48 | 20 | 0.22 | -0.66 | 0.21 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 1.78 | 1.90 | 1.83 | +0.23 | +14.38% | 12 | 30 | 0.26 | -0.75 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.50 | 2.21 | 2.35 | % | 0 | 0 | 0.30 | -0.82 | 0.14 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 47.00 | 2.53 | 2.77 | 2.70 | +0.06 | +2.28% | 49 | 43 | 0.51 | -0.88 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 2.75 | 3.25 | % | 0 | 0 | 0.66 | -0.91 | 0.09 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 48.00 | 3.60 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.95 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 48.50 | 4.00 | 4.25 | % | 0 | 0 | 0.71 | -0.97 | 0.04 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 49.00 | 4.55 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 32 | 0.71 | -0.99 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 49.50 | 5.05 | 6.05 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 5.55 | 6.55 | 7.00 | 0.00 | 0.00% | 0 | 5 | 0.94 | -1.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 51.00 | 5.60 | 7.55 | 9.49 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 52.00 | 7.45 | 7.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 53.00 | 8.55 | 10.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 54.00 | 9.50 | 11.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 10.45 | 11.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |