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 | 16.15 | 19.10 | 19.43 | 0.00 | 0.00% | 0 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 11.30 | 12.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 32.00 | 9.30 | 10.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 33.00 | 8.10 | 11.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 34.00 | 7.30 | 8.30 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 5.90 | 9.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 36.00 | 5.35 | 6.55 | 6.00 | -0.10 | -1.64% | 1 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 4.05 | 5.40 | 5.06 | -2.49 | -32.98% | 1 | 1 | 0.86 | 0.96 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 2.28 | 4.45 | 5.32 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.95 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 1.15 | 5.30 | % | 0 | 0 | 0.70 | 0.88 | 0.07 | -0.02 | 4/25/2025 3:59:51 PM EST | |||
| 40.00 | 2.24 | 2.52 | 2.41 | -0.39 | -13.93% | 12 | 38 | 0.24 | 0.80 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 1.32 | 2.02 | 1.56 | -0.84 | -35.00% | 192 | 139 | 0.53 | 0.68 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 0.04 | 1.08 | 1.04 | -0.66 | -38.83% | 125 | 136 | 0.21 | 0.53 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 0.50 | 0.56 | 0.52 | -0.55 | -51.41% | 73 | 398 | 0.20 | 0.37 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 0.23 | 0.27 | 0.23 | -0.34 | -59.65% | 32 | 1,028 | 0.19 | 0.22 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 0.09 | 0.13 | 0.10 | -0.17 | -62.97% | 1,016 | 195 | 0.19 | 0.11 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 0.04 | 0.08 | 0.05 | -0.08 | -61.54% | 111 | 203 | 0.20 | 0.05 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 6 | 93 | 0.20 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 0.01 | 0.18 | 0.01 | -0.05 | -83.34% | 2 | 182 | 0.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 2.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 1.77 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 1.00 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.66 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.74 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 36.00 | 0.02 | 0.88 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.01 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 0.06 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.04 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 0.11 | 1.00 | 0.15 | +0.04 | +36.37% | 6 | 4 | 0.41 | -0.05 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 0.19 | 0.25 | 0.22 | +0.06 | +37.50% | 33 | 53 | 0.26 | -0.12 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.34 | 0.38 | 0.36 | +0.16 | +80.00% | 92 | 143 | 0.24 | -0.20 | 0.11 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 0.57 | 0.60 | 0.60 | +0.20 | +50.00% | 105 | 99 | 0.23 | -0.32 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 0.93 | 1.01 | 1.05 | +0.40 | +61.54% | 101 | 71 | 0.22 | -0.47 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 3.05 | 1.71 | +0.67 | +64.43% | 2 | 222 | 0.32 | -0.63 | 0.16 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 2.00 | 4.35 | 2.45 | +0.97 | +65.55% | 2 | 103 | 0.35 | -0.78 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 1.12 | 5.00 | 2.20 | 0.00 | 0.00% | 0 | 101 | 0.71 | -0.89 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 2.42 | 5.85 | 4.40 | +1.16 | +35.81% | 2 | 5 | 0.83 | -0.95 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 4.95 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.98 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 48.00 | 4.05 | 7.65 | 5.25 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 49.00 | 6.65 | 7.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 50.00 | 7.75 | 8.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 51.00 | 8.40 | 10.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 52.00 | 9.95 | 10.25 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 53.00 | 10.90 | 11.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 54.00 | 10.05 | 12.55 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 55.00 | 12.35 | 13.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST | |||
| 56.00 | 13.40 | 14.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:51 PM EST |