Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.91 as of 4/25/2025 9:14:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.90 | 17.45 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 30.00 | 11.80 | 12.05 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 32.00 | 8.90 | 10.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 33.00 | 8.75 | 9.15 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 34.00 | 7.20 | 8.15 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 35.00 | 6.60 | 7.25 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 3.80 | 8.00 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 3.35 | 7.05 | 4.95 | -1.55 | -23.85% | 1 | 8 | 1.21 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 2.05 | 4.20 | 4.35 | -2.80 | -39.17% | 1 | 0 | 0.80 | 0.97 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 1.12 | 4.35 | 5.87 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.91 | 0.07 | -0.02 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 39.50 | 1.18 | 2.68 | 2.58 | -0.52 | -16.78% | 27 | 17 | 0.83 | 0.88 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.70 | 2.47 | 1.95 | -0.68 | -25.86% | 10 | 15 | 0.34 | 0.84 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.50 | 1.37 | 2.59 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.79 | 0.16 | -0.03 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 1.16 | 1.47 | 1.13 | -0.62 | -35.43% | 83 | 80 | 0.22 | 0.72 | 0.19 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.50 | 0.35 | 1.00 | 0.86 | -0.99 | -53.52% | 280 | 11 | 0.22 | 0.62 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 0.52 | 0.69 | 0.66 | -0.78 | -54.17% | 591 | 316 | 0.21 | 0.51 | 0.24 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.50 | 0.07 | 0.46 | 0.42 | -0.58 | -58.00% | 202 | 303 | 0.20 | 0.39 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 0.21 | 0.28 | 0.26 | -0.53 | -67.09% | 1,862 | 524 | 0.19 | 0.28 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.50 | 0.13 | 0.16 | 0.12 | -0.36 | -75.00% | 16,206 | 616 | 0.19 | 0.19 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 0.06 | 0.08 | 0.08 | -0.24 | -75.00% | 193 | 536 | 0.18 | 0.12 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.50 | 0.04 | 0.05 | 0.03 | -0.17 | -85.00% | 16,209 | 16,158 | 0.19 | 0.07 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 0.01 | 0.25 | 0.04 | -0.09 | -69.24% | 16 | 875 | 0.35 | 0.04 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.02 | 0.01 | -0.05 | -83.34% | 34 | 32 | 0.20 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.19 | 0.02 | -0.04 | -66.67% | 10 | 1,268 | 0.97 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 46.50 | 0.00 | 1.12 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 0.01 | 0.15 | 0.03 | +0.01 | +50.00% | 15 | 553 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 2,094 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.20 | 0.20 | -0.13 | -39.40% | 20 | 23 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 49.50 | 0.00 | 1.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.98 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.84 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 0.64 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.59 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 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 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.63 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.58 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.67 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 32 | 96 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.15 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | -0.08 | -72.73% | 14 | 14 | 0.37 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 0.02 | 0.21 | 0.05 | +0.02 | +66.67% | 8 | 66 | 0.28 | -0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.33 | 0.09 | -0.01 | -10.00% | 63 | 16,170 | 0.27 | -0.09 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 39.50 | 0.10 | 0.14 | 0.12 | +0.04 | +50.00% | 124 | 16 | 0.26 | -0.12 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.15 | 0.19 | 0.17 | +0.06 | +54.55% | 124 | 171 | 0.25 | -0.16 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.50 | 0.23 | 0.26 | 0.25 | +0.10 | +66.67% | 219 | 69 | 0.24 | -0.21 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 0.09 | 0.41 | 0.37 | +0.17 | +85.00% | 102 | 280 | 0.23 | -0.28 | 0.19 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.50 | 0.48 | 0.59 | 0.55 | +0.26 | +89.66% | 411 | 61 | 0.22 | -0.38 | 0.22 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 0.68 | 1.05 | 0.72 | +0.30 | +71.43% | 311 | 372 | 0.21 | -0.49 | 0.24 | -0.03 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.50 | 0.92 | 1.61 | 1.02 | +0.45 | +78.95% | 30 | 137 | 0.35 | -0.61 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 0.91 | 2.02 | 1.51 | +0.71 | +88.75% | 9 | 244 | 0.25 | -0.72 | 0.20 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.50 | 0.00 | 3.85 | 1.98 | +0.75 | +60.98% | 11 | 56 | 0.40 | -0.81 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 0.65 | 2.94 | 2.24 | +0.82 | +57.75% | 4 | 355 | 0.52 | -0.88 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.50 | 0.83 | 3.65 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.93 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 2.21 | 3.90 | 3.21 | +0.96 | +42.67% | 5 | 136 | 0.44 | -0.96 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.50 | 1.59 | 4.95 | % | 0 | 0 | 0.99 | -0.98 | 0.03 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 46.00 | 2.42 | 6.25 | 4.19 | +1.34 | +47.02% | 5 | 8 | 0.96 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 46.50 | 2.88 | 4.75 | % | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 47.00 | 4.55 | 5.40 | 4.05 | 0.00 | 0.00% | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 47.50 | 3.55 | 6.00 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 48.00 | 5.70 | 6.60 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 48.50 | 4.60 | 8.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 49.00 | 6.60 | 7.35 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 49.50 | 7.00 | 8.35 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 50.00 | 6.10 | 10.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 51.00 | 8.95 | 9.30 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:51 PM EST |
| 52.00 | 9.50 | 10.80 | 8.90 | 0.00 | 0.00% | 0 | 3 | 1.56 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 53.00 | 10.95 | 11.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 54.00 | 11.40 | 12.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 55.00 | 12.50 | 15.25 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 56.00 | 13.85 | 14.30 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |