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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 18.20 | 21.00 | 17.06 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 18.75 | 20.00 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 16.90 | 19.90 | 15.10 | 0.00 | 0.00% | 0 | 57 | 1.02 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 12.80 | 13.25 | 13.25 | +0.75 | +6.00% | 2 | 139 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 8.95 | 10.30 | 6.50 | 0.00 | 0.00% | 0 | 13 | 0.60 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 8.05 | 9.95 | 9.30 | +0.85 | +10.06% | 1 | 9 | 0.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 7.00 | 8.45 | 8.25 | +0.60 | +7.85% | 50 | 892 | 0.57 | 1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 6.10 | 7.10 | 5.85 | 0.00 | 0.00% | 0 | 428 | 0.46 | 0.98 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 4.30 | 7.15 | 5.35 | 0.00 | 0.00% | 0 | 692 | 0.52 | 0.95 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 4.10 | 6.15 | 4.95 | +0.35 | +7.61% | 4 | 1,188 | 0.36 | 0.91 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 3.50 | 5.15 | 4.29 | +0.69 | +19.17% | 30 | 1,590 | 0.32 | 0.86 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 3.15 | 3.60 | 3.42 | +0.53 | +18.34% | 181 | 3,802 | 0.24 | 0.79 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 2.21 | 2.56 | 2.19 | +0.09 | +4.29% | 172 | 13,198 | 0.20 | 0.71 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 1.55 | 1.92 | 1.66 | +0.24 | +16.91% | 708 | 10,734 | 0.19 | 0.60 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 1.02 | 1.28 | 1.01 | +0.16 | +18.83% | 1,112 | 10,388 | 0.18 | 0.47 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.58 | 0.70 | 0.71 | +0.22 | +44.90% | 832 | 11,962 | 0.17 | 0.33 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.33 | 0.40 | 0.34 | +0.07 | +25.93% | 1,450 | 4,277 | 0.17 | 0.22 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 0.19 | 0.27 | 0.24 | +0.10 | +71.43% | 80 | 6,176 | 0.17 | 0.14 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 0.10 | 0.13 | 0.15 | +0.08 | +114.29% | 284 | 1,395 | 0.18 | 0.09 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 0.05 | 0.08 | 0.07 | +0.02 | +40.00% | 12 | 1,396 | 0.18 | 0.05 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 49.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 3 | 295 | 0.18 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.01 | 0.05 | 0.06 | +0.03 | +100.00% | 3 | 2,131 | 0.20 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6,142 | 0.27 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.21 | 0.01 | 0.00 | 0.00% | 0 | 2,989 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 83 | 0.46 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.27 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.65 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 888 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 301 | 1,423 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.12 | 0.04 | -0.04 | -50.00% | 7 | 4,024 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.09 | 0.04 | +0.01 | +33.34% | 1 | 6,049 | 0.31 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 0.05 | 0.11 | 0.07 | 0.00 | 0.00% | 318 | 8,603 | 0.29 | -0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.09 | 0.12 | 0.09 | -0.01 | -10.00% | 34 | 3,079 | 0.25 | -0.05 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.14 | 0.17 | 0.14 | -0.02 | -12.50% | 22 | 2,877 | 0.23 | -0.09 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 0.23 | 0.40 | 0.22 | -0.02 | -8.34% | 74 | 3,696 | 0.22 | -0.14 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.30 | 0.40 | 0.38 | -0.03 | -7.32% | 230 | 7,063 | 0.21 | -0.21 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.45 | 0.75 | 0.62 | -0.02 | -3.13% | 109 | 5,919 | 0.20 | -0.29 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.74 | 1.19 | 0.85 | -0.18 | -17.48% | 384 | 1,991 | 0.20 | -0.40 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 1.04 | 1.53 | 1.45 | -0.12 | -7.65% | 257 | 1,097 | 0.20 | -0.53 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 1.94 | 2.18 | 1.90 | -0.35 | -15.56% | 13 | 1,448 | 0.21 | -0.67 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 2.41 | 3.50 | 2.88 | -0.83 | -22.38% | 2 | 782 | 0.28 | -0.78 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 2.94 | 3.95 | 3.65 | -0.39 | -9.66% | 13 | 196 | 0.31 | -0.86 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 3.60 | 5.80 | 4.96 | 0.00 | 0.00% | 0 | 402 | 0.21 | -0.91 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 4.60 | 6.75 | 5.53 | -2.47 | -30.88% | 6 | 104 | 0.37 | -0.95 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 49.00 | 5.55 | 7.75 | 7.43 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.97 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 6.55 | 8.50 | 7.45 | -0.70 | -8.59% | 1 | 48 | 0.28 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 9.05 | 11.15 | 9.95 | -3.55 | -26.30% | 3 | 11 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 11.45 | 13.10 | 11.30 | 0.00 | 0.00% | 0 | 14 | 0.53 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 16.45 | 18.60 | 18.67 | 0.00 | 0.00% | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:59 PM EST |