Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.33 as of 5/29/2025 9:01:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.15 | 18.40 | 18.43 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 30.00 | 13.15 | 13.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.00 | 11.15 | 11.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 33.00 | 10.20 | 10.45 | 10.40 | % | 1 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST | |
| 34.00 | 9.25 | 9.50 | 8.31 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/29/2025 3:59:58 PM EST |
| 35.00 | 8.20 | 8.40 | 8.65 | 0.00 | 0.00% | 0 | 16 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 36.00 | 7.25 | 7.45 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 37.00 | 6.20 | 6.45 | 6.35 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 38.00 | 5.20 | 5.60 | 5.37 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 38.50 | 4.70 | 5.00 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 39.00 | 4.20 | 4.45 | 4.42 | +0.13 | +3.03% | 8 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 39.50 | 3.70 | 4.85 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 40.00 | 3.25 | 3.50 | 3.43 | +0.17 | +5.22% | 8 | 48 | 0.38 | 0.99 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 40.50 | 2.71 | 4.45 | 2.85 | +0.15 | +5.56% | 1 | 2 | 0.39 | 0.97 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 41.00 | 2.27 | 2.44 | 2.13 | -0.11 | -4.92% | 5 | 41 | 0.30 | 0.94 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 41.50 | 1.89 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.90 | 0.13 | -0.03 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 42.00 | 1.45 | 1.71 | 1.40 | -0.02 | -1.41% | 53 | 243 | 0.21 | 0.84 | 0.18 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 42.50 | 1.05 | 1.09 | 1.04 | -0.16 | -13.34% | 19 | 9 | 0.20 | 0.75 | 0.25 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 43.00 | 0.69 | 0.72 | 0.70 | +0.04 | +6.07% | 109 | 306 | 0.19 | 0.63 | 0.32 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 43.50 | 0.40 | 0.43 | 0.41 | 0.00 | 0.00% | 970 | 811 | 0.18 | 0.46 | 0.33 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 44.00 | 0.20 | 0.23 | 0.22 | +0.01 | +4.77% | 379 | 3,100 | 0.18 | 0.30 | 0.28 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 44.50 | 0.09 | 0.12 | 0.11 | +0.01 | +10.00% | 208 | 519 | 0.18 | 0.19 | 0.20 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 45.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 720 | 1,969 | 0.19 | 0.11 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 45.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 334 | 0.20 | 0.06 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 46.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 2,388 | 0.25 | 0.03 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 46.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.31 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 47.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 1,703 | 0.29 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 37 | 38 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 48.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.65 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.60 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.57 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.54 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 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 | 0.04 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.04 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.04 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.67 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.14 | 0.14 | +0.13 | +1,300.00% | 4 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 10 | 126 | 0.32 | -0.01 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.03 | 0.05 | -0.01 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 41.00 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 158 | 10,126 | 0.25 | -0.06 | 0.08 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 41.50 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 50 | 270 | 0.23 | -0.10 | 0.13 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 42.00 | 0.11 | 0.13 | 0.12 | -0.04 | -25.00% | 390 | 511 | 0.22 | -0.16 | 0.18 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 42.50 | 0.18 | 0.22 | 0.22 | -0.07 | -24.14% | 54 | 188 | 0.21 | -0.25 | 0.25 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 43.00 | 0.32 | 0.36 | 0.36 | -0.10 | -21.74% | 698 | 1,508 | 0.20 | -0.37 | 0.32 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 43.50 | 0.53 | 0.57 | 0.55 | -0.14 | -20.29% | 253 | 2,851 | 0.19 | -0.54 | 0.33 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 44.00 | 0.84 | 0.89 | 0.90 | -0.10 | -10.00% | 80 | 727 | 0.19 | -0.70 | 0.28 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 44.50 | 1.19 | 1.29 | 1.30 | -0.08 | -5.80% | 19 | 93 | 0.19 | -0.81 | 0.20 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 45.00 | 1.61 | 1.88 | 1.93 | +0.07 | +3.77% | 3 | 21 | 0.21 | -0.89 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 45.50 | 2.01 | 2.38 | 2.03 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.94 | 0.08 | -0.01 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 46.00 | 2.61 | 2.87 | 2.79 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.97 | 0.05 | -0.01 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 46.50 | 3.05 | 3.35 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.99 | 0.02 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 47.00 | 3.55 | 3.80 | 4.21 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 4.10 | 4.30 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 48.00 | 4.65 | 4.85 | 3.65 | 0.00 | 0.00% | 0 | 3 | 0.47 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 48.50 | 5.10 | 5.35 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 49.00 | 5.55 | 5.80 | 6.02 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 49.50 | 6.15 | 6.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 50.00 | 6.65 | 6.80 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 51.00 | 7.65 | 7.80 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 52.00 | 8.65 | 8.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 53.00 | 9.55 | 9.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 54.00 | 10.60 | 10.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 55.00 | 11.65 | 11.80 | 11.86 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 56.00 | 12.65 | 12.85 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |