Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.48 as of 5/16/2025 3:55:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.05 | 19.85 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 30.00 | 13.85 | 15.55 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 32.00 | 11.80 | 12.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 33.00 | 10.00 | 11.35 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 34.00 | 9.85 | 11.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 35.00 | 8.60 | 9.30 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:05 PM EST |
| 36.00 | 7.90 | 8.25 | 6.10 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:05 PM EST |
| 37.00 | 6.90 | 7.80 | 6.78 | +1.30 | +23.73% | 4 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 38.00 | 5.55 | 7.10 | 5.82 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:05 PM EST |
| 38.50 | 5.15 | 5.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 39.00 | 4.90 | 5.70 | 4.11 | 0.00 | 0.00% | 0 | 30 | 0.43 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 39.50 | 4.40 | 4.80 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:05 PM EST |
| 40.00 | 3.20 | 4.95 | 3.83 | +0.43 | +12.65% | 24 | 77 | 0.35 | 0.97 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 40.50 | 3.40 | 3.75 | 3.48 | % | 10 | 0 | 0.56 | 0.96 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST | |
| 41.00 | 3.05 | 3.20 | 3.05 | +1.25 | +69.45% | 32 | 189 | 0.25 | 0.93 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 41.50 | 2.59 | 3.05 | 2.60 | +0.41 | +18.73% | 20 | 6 | 0.33 | 0.90 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 42.00 | 2.14 | 2.24 | 2.09 | +0.57 | +37.50% | 22 | 232 | 0.22 | 0.87 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 42.50 | 1.31 | 1.79 | 1.71 | +0.38 | +28.58% | 112 | 242 | 0.12 | 0.82 | 0.15 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 43.00 | 1.30 | 1.43 | 1.30 | +0.32 | +32.66% | 269 | 694 | 0.21 | 0.74 | 0.20 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 43.50 | 0.93 | 1.00 | 0.93 | +0.22 | +30.99% | 495 | 304 | 0.19 | 0.64 | 0.24 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 44.00 | 0.65 | 0.69 | 0.67 | +0.20 | +42.56% | 482 | 1,965 | 0.19 | 0.52 | 0.25 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 44.50 | 0.42 | 0.45 | 0.44 | +0.13 | +41.94% | 11,536 | 5,466 | 0.18 | 0.40 | 0.24 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 45.00 | 0.26 | 0.28 | 0.26 | +0.09 | +52.95% | 3,318 | 1,705 | 0.18 | 0.28 | 0.21 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 45.50 | 0.15 | 0.16 | 0.16 | +0.09 | +128.58% | 58 | 3 | 0.18 | 0.19 | 0.17 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 46.00 | 0.08 | 0.09 | 0.07 | +0.01 | +16.67% | 149 | 4,723 | 0.18 | 0.12 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 46.50 | 0.04 | 0.07 | 0.05 | % | 1 | 0 | 0.19 | 0.08 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST | |
| 47.00 | 0.02 | 0.06 | 0.03 | +0.02 | +200.00% | 11 | 349 | 0.20 | 0.05 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.02 | 0.03 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 209 | 0.63 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 48.50 | 0.00 | 2.13 | % | 0 | 0 | 1.11 | 0.00 | 0.01 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 49.50 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 1.38 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 1.16 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 53.00 | 0.00 | 0.21 | 0.05 | -0.33 | -86.85% | 1 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 54.00 | 0.00 | 1.04 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 1.02 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 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 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.04 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.90 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 4 | 185 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 38.50 | 0.01 | 0.15 | 0.01 | -0.11 | -91.67% | 1 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 39.00 | 0.02 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 1.27 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 40.00 | 0.03 | 0.06 | 0.02 | -0.04 | -66.67% | 10,865 | 5,898 | 0.29 | -0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.06 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.27 | -0.04 | 0.04 | -0.01 | 5/14/2025 | 5/16/2025 4:00:05 PM EST |
| 41.00 | 0.06 | 0.08 | 0.06 | -0.05 | -45.46% | 8,103 | 552 | 0.25 | -0.07 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 41.50 | 0.07 | 0.10 | 0.12 | -0.20 | -62.50% | 1 | 107 | 0.23 | -0.10 | 0.09 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 42.00 | 0.11 | 0.14 | 0.13 | -0.07 | -35.00% | 106 | 438 | 0.22 | -0.13 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 42.50 | 0.17 | 0.21 | 0.19 | -0.13 | -40.63% | 60 | 122 | 0.21 | -0.18 | 0.15 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 43.00 | 0.26 | 0.30 | 0.30 | -0.18 | -37.50% | 222 | 368 | 0.20 | -0.26 | 0.20 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 43.50 | 0.41 | 0.45 | 0.44 | -0.23 | -34.33% | 382 | 263 | 0.19 | -0.36 | 0.24 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 44.00 | 0.61 | 0.65 | 0.63 | -0.38 | -37.63% | 76 | 107 | 0.19 | -0.48 | 0.25 | -0.03 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 44.50 | 0.88 | 0.93 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.60 | 0.24 | -0.02 | 5/15/2025 | 5/16/2025 4:00:05 PM EST |
| 45.00 | 1.20 | 1.26 | 1.42 | -0.22 | -13.42% | 1 | 34 | 0.18 | -0.72 | 0.21 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 45.50 | 1.60 | 1.73 | 1.66 | % | 10 | 0 | 0.20 | -0.81 | 0.17 | -0.02 | 5/16/2025 | 5/16/2025 4:00:05 PM EST | |
| 46.00 | 1.95 | 2.21 | 2.32 | -0.06 | -2.53% | 12 | 0 | 0.19 | -0.88 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST |
| 46.50 | 2.38 | 2.98 | 2.60 | % | 1 | 0 | 0.29 | -0.92 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:05 PM EST | |
| 47.00 | 2.85 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.95 | 0.05 | -0.01 | 5/15/2025 | 5/16/2025 4:00:05 PM EST |
| 47.50 | 3.30 | 4.60 | % | 0 | 0 | 0.36 | -0.98 | 0.03 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 48.00 | 3.80 | 5.35 | 4.83 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 4:00:05 PM EST |
| 48.50 | 4.15 | 4.95 | % | 0 | 0 | 0.42 | -1.00 | 0.01 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 49.00 | 3.90 | 5.35 | 6.47 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:05 PM EST |
| 49.50 | 5.35 | 5.75 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 50.00 | 5.50 | 6.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 51.00 | 6.30 | 7.45 | 7.24 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:05 PM EST |
| 52.00 | 7.50 | 9.55 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:05 PM EST |
| 53.00 | 8.70 | 9.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 54.00 | 9.65 | 10.65 | 10.18 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:05 PM EST |
| 55.00 | 10.90 | 11.25 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST | |||
| 56.00 | 11.80 | 14.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:05 PM EST |