Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $42.70 as of 4/24/2025 10:06:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.70 | 18.05 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 30.00 | 12.70 | 13.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 32.00 | 10.80 | 11.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 33.00 | 9.80 | 10.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 34.00 | 8.80 | 9.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 35.00 | 7.80 | 8.15 | % | 0 | 0 | 0.51 | 0.99 | 0.01 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 36.00 | 6.80 | 7.15 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 37.00 | 5.85 | 6.15 | % | 0 | 0 | 0.45 | 0.95 | 0.03 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 38.00 | 4.85 | 5.20 | % | 0 | 0 | 0.39 | 0.92 | 0.04 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 39.00 | 3.90 | 4.45 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.87 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 40.00 | 3.15 | 3.45 | 3.85 | 0.00 | 0.00% | 0 | 58 | 0.33 | 0.81 | 0.08 | -0.02 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 41.00 | 2.24 | 3.25 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.73 | 0.10 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 42.00 | 1.11 | 2.97 | 1.63 | 0.00 | 0.00% | 0 | 103 | 0.25 | 0.62 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 43.00 | 0.77 | 1.40 | 1.18 | +0.09 | +8.26% | 13 | 144 | 0.24 | 0.49 | 0.13 | -0.02 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 44.00 | 0.55 | 0.71 | 0.70 | +0.11 | +18.65% | 4 | 724 | 0.22 | 0.36 | 0.13 | -0.02 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 45.00 | 0.30 | 0.38 | 0.34 | 0.00 | 0.00% | 0 | 442 | 0.22 | 0.23 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 46.00 | 0.16 | 0.18 | 0.19 | +0.02 | +11.77% | 16 | 2,044 | 0.18 | 0.13 | 0.08 | -0.01 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.09 | 0.11 | +0.03 | +37.50% | 1 | 120 | 0.20 | 0.07 | 0.05 | -0.01 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.71 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.30 | 0.03 | 0.03 | 0.00 | 4/21/2025 | 4/23/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.53 | 0.02 | 0.02 | 0.00 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 4/23/2025 4:00:04 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 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 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.74 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.02 | 0.01 | -0.01 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.05 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 38.00 | 0.11 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 167 | 0.36 | -0.08 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.29 | 0.36 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.13 | 0.06 | -0.01 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 40.00 | 0.29 | 0.39 | 0.41 | 0.00 | 0.00% | 0 | 160 | 0.26 | -0.19 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 41.00 | 0.36 | 0.69 | 0.63 | 0.00 | 0.00% | 0 | 40 | 0.23 | -0.27 | 0.10 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 42.00 | 0.77 | 0.84 | 1.05 | 0.00 | 0.00% | 0 | 93 | 0.26 | -0.38 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 43.00 | 1.16 | 2.08 | 1.19 | -0.26 | -17.94% | 1 | 41 | 0.21 | -0.51 | 0.13 | -0.02 | 4/24/2025 | 4/23/2025 4:00:04 PM EST |
| 44.00 | 1.67 | 1.99 | 1.99 | 0.00 | 0.00% | 0 | 8 | 0.21 | -0.64 | 0.13 | -0.02 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 45.00 | 2.42 | 2.80 | 2.80 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.77 | 0.11 | -0.01 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 46.00 | 3.25 | 3.50 | % | 0 | 0 | 0.24 | -0.87 | 0.08 | -0.01 | 4/23/2025 4:00:04 PM EST | |||
| 47.00 | 4.10 | 4.45 | 4.42 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.93 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 48.00 | 5.10 | 5.40 | % | 0 | 0 | 0.36 | -0.97 | 0.03 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 49.00 | 6.15 | 6.40 | 6.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.98 | 0.02 | 0.00 | 4/23/2025 | 4/23/2025 4:00:04 PM EST |
| 50.00 | 7.10 | 7.40 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 51.00 | 8.10 | 8.45 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 52.00 | 9.15 | 9.35 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 4:00:04 PM EST |
| 53.00 | 10.10 | 10.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 54.00 | 11.10 | 11.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST | |||
| 55.00 | 12.05 | 12.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/23/2025 4:00:04 PM EST |