Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.80 as of 6/6/2025 8:49:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.60 | 19.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 30.00 | 13.70 | 13.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 32.00 | 11.80 | 12.05 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 33.00 | 10.70 | 11.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 34.00 | 9.65 | 10.05 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 35.00 | 8.65 | 8.90 | 8.66 | % | 10 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 36.00 | 7.70 | 8.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 37.00 | 6.80 | 6.95 | 6.75 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:54 PM EST |
| 38.00 | 5.70 | 5.95 | 5.38 | 0.00 | 0.00% | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:54 PM EST |
| 38.50 | 5.20 | 5.45 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 39.00 | 4.70 | 5.05 | 4.20 | 0.00 | 0.00% | 0 | 14 | 0.55 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 39.50 | 4.25 | 4.50 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 40.00 | 3.60 | 4.00 | 3.75 | -0.09 | -2.35% | 4 | 21 | 0.46 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 40.50 | 3.20 | 3.45 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.46 | 1.00 | 0.01 | 0.00 | 6/2/2025 | 6/6/2025 3:59:54 PM EST |
| 41.00 | 1.16 | 3.05 | 2.85 | +0.46 | +19.25% | 32 | 27 | 0.34 | 0.98 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 41.50 | 2.25 | 2.47 | % | 0 | 0 | 0.37 | 0.95 | 0.07 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 42.00 | 1.84 | 2.01 | 1.92 | +0.52 | +37.15% | 25 | 91 | 0.25 | 0.91 | 0.12 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 42.50 | 1.19 | 2.50 | 1.24 | +0.28 | +29.17% | 4 | 51 | 0.60 | 0.86 | 0.18 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 43.00 | 0.95 | 1.02 | 0.99 | +0.43 | +76.79% | 309 | 351 | 0.19 | 0.77 | 0.27 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 43.50 | 0.58 | 0.65 | 0.63 | +0.21 | +50.00% | 392 | 384 | 0.17 | 0.63 | 0.36 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 44.00 | 0.32 | 0.35 | 0.34 | +0.12 | +54.55% | 1,371 | 2,657 | 0.17 | 0.44 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 44.50 | 0.16 | 0.19 | 0.18 | +0.07 | +63.64% | 867 | 1,261 | 0.17 | 0.27 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 45.00 | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 7,202 | 12,267 | 0.18 | 0.15 | 0.21 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 45.50 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 42 | 4,979 | 0.19 | 0.08 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 46.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 70 | 584 | 0.22 | 0.04 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 46.50 | 0.01 | 0.22 | 0.01 | -0.03 | -75.00% | 50 | 24 | 0.43 | 0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 2,131 | 0.24 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.22 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 81 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.41 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 0.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.53 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.04 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.04 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 4 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 38.50 | 0.00 | 0.08 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.09 | 0.06 | +0.04 | +200.00% | 1 | 206 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 39.50 | 0.00 | 0.38 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 659 | 0.40 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 40.50 | 0.00 | 0.16 | 0.02 | -0.15 | -88.24% | 25 | 11,160 | 0.48 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 41.00 | 0.01 | 0.06 | 0.03 | -0.02 | -40.00% | 7 | 6,228 | 0.28 | -0.02 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 41.50 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 21 | 10,106 | 0.24 | -0.05 | 0.07 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 42.00 | 0.04 | 0.05 | 0.05 | -0.07 | -58.34% | 100 | 839 | 0.22 | -0.09 | 0.12 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 42.50 | 0.06 | 0.09 | 0.08 | -0.11 | -57.90% | 50 | 441 | 0.20 | -0.14 | 0.18 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 43.00 | 0.13 | 0.16 | 0.15 | -0.22 | -59.46% | 343 | 5,019 | 0.19 | -0.23 | 0.27 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 43.50 | 0.27 | 0.29 | 0.27 | -0.29 | -51.79% | 205 | 936 | 0.18 | -0.37 | 0.36 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 44.00 | 0.49 | 0.52 | 0.51 | -0.34 | -40.00% | 384 | 536 | 0.17 | -0.56 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 44.50 | 0.80 | 0.85 | 0.81 | -0.40 | -33.06% | 67 | 187 | 0.17 | -0.73 | 0.31 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 45.00 | 1.21 | 1.47 | 1.23 | -0.49 | -28.49% | 9 | 118 | 0.17 | -0.85 | 0.21 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 45.50 | 1.61 | 1.82 | 2.26 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.92 | 0.12 | -0.01 | 5/29/2025 | 6/6/2025 3:59:54 PM EST |
| 46.00 | 2.10 | 2.41 | 2.31 | +0.35 | +17.86% | 4 | 5 | 0.26 | -0.96 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 46.50 | 2.57 | 2.83 | % | 0 | 0 | 0.37 | -0.99 | 0.02 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 47.00 | 3.10 | 3.30 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/6/2025 3:59:54 PM EST |
| 47.50 | 3.55 | 3.85 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 48.00 | 3.95 | 4.35 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:54 PM EST |
| 48.50 | 4.55 | 4.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 49.00 | 5.10 | 5.35 | 5.65 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:54 PM EST |
| 50.00 | 6.10 | 6.40 | 6.35 | 0.00 | 0.00% | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:54 PM EST |
| 51.00 | 7.00 | 7.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 52.00 | 8.00 | 8.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 53.00 | 9.10 | 9.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 54.00 | 10.10 | 10.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 55.00 | 11.00 | 11.35 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST |