Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.03 as of 4/7/2025 11:55:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.40 | 17.95 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 30.00 | 12.35 | 13.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 32.00 | 10.35 | 10.95 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 33.00 | 9.45 | 9.95 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 34.00 | 8.45 | 8.90 | % | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 35.00 | 7.40 | 7.80 | 7.40 | % | 15 | 0 | 0.87 | 0.96 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 36.00 | 6.35 | 7.00 | % | 0 | 0 | 0.99 | 0.95 | 0.04 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 37.00 | 5.45 | 6.05 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.93 | 0.05 | -0.01 | 3/26/2025 | 4/7/2025 10:59:05 AM EST |
| 38.00 | 4.55 | 4.75 | 4.65 | -0.25 | -5.11% | 67 | 13 | 0.61 | 0.88 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 39.00 | 3.75 | 3.85 | 4.00 | -2.70 | -40.30% | 10 | 2 | 0.54 | 0.83 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 39.50 | 3.30 | 3.45 | 3.60 | % | 1 | 0 | 0.49 | 0.80 | 0.09 | -0.02 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 40.00 | 2.81 | 3.05 | 3.15 | -0.05 | -1.57% | 72 | 63 | 0.47 | 0.76 | 0.09 | -0.02 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 40.50 | 2.43 | 2.69 | 2.80 | % | 2 | 0 | 0.44 | 0.71 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 41.00 | 2.23 | 2.31 | 2.58 | 0.00 | 0.00% | 0 | 218 | 0.43 | 0.66 | 0.10 | -0.03 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 41.50 | 1.90 | 2.10 | % | 0 | 0 | 0.46 | 0.61 | 0.10 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 42.00 | 1.55 | 1.70 | 1.69 | -0.03 | -1.75% | 56 | 786 | 0.46 | 0.56 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 42.50 | 1.27 | 1.47 | 1.48 | % | 32 | 0 | 0.44 | 0.50 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 43.00 | 1.04 | 1.20 | 1.15 | -0.07 | -5.74% | 65 | 916 | 0.43 | 0.45 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 43.50 | 0.93 | 1.01 | % | 0 | 0 | 0.44 | 0.40 | 0.10 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 44.00 | 0.68 | 0.81 | 0.69 | -0.14 | -16.87% | 40 | 594 | 0.42 | 0.35 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 44.50 | 0.60 | 0.71 | 0.64 | % | 20 | 0 | 0.41 | 0.30 | 0.09 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 45.00 | 0.47 | 0.52 | 0.53 | 0.00 | 0.00% | 148 | 1,440 | 0.40 | 0.25 | 0.09 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 45.50 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.22 | 0.08 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 46.00 | 0.27 | 0.33 | 0.30 | +0.02 | +7.15% | 40 | 1,992 | 0.41 | 0.18 | 0.07 | -0.02 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 46.50 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | 0.15 | 0.06 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 47.00 | 0.15 | 0.19 | 0.18 | +0.01 | +5.89% | 115 | 10,878 | 0.41 | 0.12 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 47.50 | 0.10 | 0.15 | % | 0 | 0 | 0.64 | 0.10 | 0.05 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 48.00 | 0.08 | 0.11 | 0.11 | +0.02 | +22.23% | 43 | 27,003 | 0.39 | 0.08 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 48.50 | 0.00 | 1.61 | % | 0 | 0 | 0.78 | 0.07 | 0.03 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 49.00 | 0.01 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 417 | 0.58 | 0.05 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 49.50 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.04 | 0.02 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 50.00 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 15 | 1,064 | 0.38 | 0.03 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 51.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.02 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 10:59:05 AM EST |
| 52.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.11 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 10:59:05 AM EST |
| 53.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 94 | 1.17 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 10:59:05 AM EST |
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 56.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.32 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 30.00 | 0.00 | 1.39 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:59:05 AM EST |
| 32.00 | 0.00 | 1.43 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 33.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 10:59:05 AM EST |
| 34.00 | 0.11 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 10:59:05 AM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | -0.04 | 0.04 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 36.00 | 0.21 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 107 | 0.59 | -0.05 | 0.04 | -0.01 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 37.00 | 0.31 | 0.47 | 0.22 | 0.00 | 0.00% | 0 | 41 | 0.50 | -0.07 | 0.05 | -0.01 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 38.00 | 0.45 | 0.54 | 0.55 | +0.25 | +83.34% | 7 | 52 | 0.53 | -0.12 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 39.00 | 0.64 | 0.70 | 0.62 | +0.17 | +37.78% | 3 | 88 | 0.49 | -0.17 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 39.50 | 0.62 | 0.96 | % | 0 | 0 | 0.47 | -0.20 | 0.09 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 40.00 | 0.88 | 0.93 | 1.05 | +0.39 | +59.10% | 25 | 1,246 | 0.47 | -0.24 | 0.09 | -0.02 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 40.50 | 1.03 | 1.16 | % | 0 | 0 | 0.47 | -0.29 | 0.10 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 41.00 | 1.18 | 1.26 | 1.15 | +0.30 | +35.30% | 13 | 258 | 0.46 | -0.34 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 41.50 | 1.40 | 1.46 | 1.49 | % | 25 | 0 | 0.41 | -0.39 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST | |
| 42.00 | 1.61 | 1.73 | 1.65 | +0.49 | +42.25% | 148 | 514 | 0.43 | -0.44 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 42.50 | 1.75 | 1.97 | % | 0 | 0 | 0.42 | -0.50 | 0.11 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 43.00 | 2.13 | 2.23 | 2.25 | +0.47 | +26.41% | 66 | 679 | 0.41 | -0.55 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 43.50 | 2.37 | 2.52 | % | 0 | 0 | 0.44 | -0.60 | 0.10 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 44.00 | 2.67 | 2.95 | 2.70 | +0.38 | +16.38% | 73 | 244 | 0.40 | -0.65 | 0.10 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 44.50 | 2.95 | 3.20 | % | 0 | 0 | 0.38 | -0.70 | 0.09 | -0.03 | 4/7/2025 10:59:05 AM EST | |||
| 45.00 | 3.45 | 3.55 | 3.32 | +0.40 | +13.70% | 7 | 256 | 0.38 | -0.75 | 0.09 | -0.03 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 45.50 | 3.85 | 4.00 | % | 0 | 0 | 0.36 | -0.78 | 0.08 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 46.00 | 4.25 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 171 | 0.38 | -0.82 | 0.07 | -0.02 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 46.50 | 4.60 | 4.85 | % | 0 | 0 | 0.36 | -0.85 | 0.06 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 47.00 | 4.80 | 5.30 | 2.60 | 0.00 | 0.00% | 0 | 30 | 0.72 | -0.88 | 0.05 | -0.02 | 4/1/2025 | 4/7/2025 10:59:05 AM EST |
| 47.50 | 5.30 | 5.90 | % | 0 | 0 | 0.90 | -0.90 | 0.05 | -0.02 | 4/7/2025 10:59:05 AM EST | |||
| 48.00 | 5.80 | 6.35 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.92 | 0.04 | -0.01 | 4/4/2025 | 4/7/2025 10:59:05 AM EST |
| 48.50 | 6.30 | 6.80 | % | 0 | 0 | 0.98 | -0.93 | 0.03 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 49.00 | 6.70 | 7.40 | 3.95 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.95 | 0.03 | -0.01 | 4/3/2025 | 4/7/2025 10:59:05 AM EST |
| 49.50 | 7.30 | 7.85 | % | 0 | 0 | 0.97 | -0.96 | 0.02 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 50.00 | 7.75 | 8.35 | % | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.01 | 4/7/2025 10:59:05 AM EST | |||
| 51.00 | 8.75 | 9.30 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 52.00 | 9.75 | 10.35 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 53.00 | 10.80 | 11.25 | 9.64 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:59:05 AM EST |
| 54.00 | 11.70 | 12.25 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST | |||
| 55.00 | 12.65 | 13.25 | 15.78 | +1.51 | +10.59% | 2 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 10:59:05 AM EST |
| 56.00 | 13.65 | 14.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:05 AM EST |