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 | 19.05 | 20.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 14.90 | 15.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 8.95 | 10.15 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 8.40 | 9.15 | 8.13 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 7.95 | 8.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 6.40 | 7.15 | 6.98 | 0.00 | 0.00% | 0 | 10 | 0.58 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 5.40 | 6.15 | 6.22 | % | 2 | 0 | 0.52 | 0.99 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 40.00 | 4.15 | 5.15 | 5.23 | -0.04 | -0.76% | 2 | 8 | 0.40 | 0.94 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 4.05 | 4.20 | 4.15 | -0.22 | -5.04% | 1 | 22 | 0.39 | 0.87 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 2.89 | 3.40 | 3.32 | -0.08 | -2.36% | 17 | 162 | 0.26 | 0.79 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 2.41 | 2.47 | 2.57 | +0.04 | +1.59% | 33 | 214 | 0.23 | 0.69 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 1.54 | 1.81 | 1.85 | +0.04 | +2.21% | 15 | 378 | 0.21 | 0.58 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 1.23 | 1.28 | 1.35 | +0.10 | +8.00% | 228 | 4,254 | 0.23 | 0.47 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 0.84 | 0.87 | 0.92 | +0.07 | +8.24% | 171 | 2,988 | 0.23 | 0.36 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.55 | 0.57 | 0.60 | +0.05 | +9.10% | 543 | 2,200 | 0.22 | 0.26 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.35 | 0.38 | 0.39 | +0.04 | +11.43% | 113 | 486 | 0.23 | 0.18 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 0.22 | 0.43 | 0.23 | +0.05 | +27.78% | 49 | 2 | 0.25 | 0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.14 | 0.17 | 0.16 | +0.01 | +6.67% | 244 | 594 | 0.23 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 1,007 | 7,016 | 0.27 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.32 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 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 | 0.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.17 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.59 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 36.00 | 0.01 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 2,002 | 0.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.08 | 0.18 | 0.09 | -0.01 | -10.00% | 30 | 36 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 38.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 10 | 4,074 | 0.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.16 | 0.20 | 0.18 | -0.01 | -5.27% | 25 | 414 | 0.27 | -0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.27 | 0.29 | 0.26 | +0.01 | +4.00% | 261 | 499 | 0.27 | -0.06 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 0.40 | 0.43 | 0.40 | +0.03 | +8.11% | 129 | 903 | 0.25 | -0.13 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.60 | 0.65 | 0.58 | +0.02 | +3.58% | 428 | 1,670 | 0.25 | -0.21 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.87 | 0.91 | 0.86 | +0.04 | +4.88% | 107 | 561 | 0.24 | -0.31 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 1.16 | 1.30 | 1.24 | +0.05 | +4.21% | 114 | 679 | 0.22 | -0.42 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 1.65 | 1.79 | 1.73 | +0.01 | +0.59% | 20 | 166 | 0.22 | -0.53 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 2.23 | 2.57 | 2.30 | +0.01 | +0.44% | 3 | 15 | 0.22 | -0.64 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 3.05 | 3.15 | 3.01 | 0.00 | 0.00% | 0 | 50 | 0.22 | -0.74 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 3.85 | 3.95 | 3.90 | -1.09 | -21.85% | 3 | 3 | 0.22 | -0.82 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 4.75 | 4.85 | % | 0 | 0 | 0.23 | -0.88 | 0.06 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 5.65 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.92 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 52.50 | 8.10 | 9.00 | 8.94 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.98 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 10.45 | 11.60 | 10.54 | 0.00 | 0.00% | 0 | 12 | 0.63 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 15.45 | 15.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 20.45 | 20.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |