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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.85 | 22.25 | 22.90 | 0.00 | 0.00% | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |
| 23.00 | 17.90 | 19.95 | 19.45 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 14.90 | 17.70 | 17.80 | 0.00 | 0.00% | 0 | 14 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 13.55 | 14.35 | 16.55 | 0.00 | 0.00% | 0 | 39 | 1.17 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 11.95 | 12.25 | 12.71 | 0.00 | 0.00% | 0 | 150 | 0.80 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 8.70 | 9.45 | 8.75 | -1.55 | -15.05% | 1 | 102 | 0.85 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 7.10 | 7.40 | 6.90 | -2.45 | -26.21% | 5 | 209 | 0.38 | 0.94 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 5.30 | 5.45 | 5.38 | -0.97 | -15.28% | 17 | 4,039 | 0.30 | 0.89 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 4.40 | 4.90 | 4.14 | -0.96 | -18.83% | 8 | 11 | 0.43 | 0.86 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 2.60 | 4.85 | 3.60 | -0.93 | -20.53% | 3 | 20 | 0.35 | 0.81 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 2.71 | 2.86 | 2.86 | -0.74 | -20.56% | 139 | 9,355 | 0.21 | 0.75 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 1.72 | 2.15 | 2.05 | -0.88 | -30.04% | 150 | 7 | 0.17 | 0.66 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 1.32 | 1.53 | 1.43 | -0.72 | -33.49% | 1,053 | 9,949 | 0.21 | 0.55 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 0.96 | 1.03 | 0.95 | -0.54 | -36.25% | 306 | 537 | 0.20 | 0.43 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 0.58 | 0.64 | 0.60 | -0.38 | -38.78% | 610 | 1,158 | 0.19 | 0.32 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 0.35 | 0.39 | 0.36 | -0.27 | -42.86% | 997 | 29,572 | 0.19 | 0.22 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 0.18 | 0.23 | 0.20 | -0.21 | -51.22% | 218 | 858 | 0.19 | 0.15 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 0.12 | 0.13 | 0.13 | -0.09 | -40.91% | 375 | 29,763 | 0.19 | 0.09 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 48.00 | 0.06 | 0.09 | 0.09 | -0.07 | -43.75% | 149 | 471 | 0.20 | 0.06 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 49.00 | 0.04 | 0.18 | 0.07 | -0.01 | -12.50% | 45 | 154 | 0.23 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 0.04 | 0.19 | 0.05 | -0.01 | -16.67% | 85 | 13,400 | 0.26 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 52.50 | 0.03 | 0.24 | 0.03 | -0.01 | -25.00% | 5 | 15,087 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 7 | 5,179 | 0.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 6 | 14,825 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.47 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,746 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 1,694 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,235 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,993 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:51 PM EST |
| 30.00 | 0.02 | 0.05 | 0.02 | -0.03 | -60.00% | 57 | 3,937 | 0.41 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 0.09 | 0.06 | -0.11 | -64.71% | 11 | 5,771 | 0.35 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 35.00 | 0.11 | 0.13 | 0.12 | +0.01 | +9.10% | 59 | 8,201 | 0.31 | -0.06 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 37.00 | 0.20 | 0.22 | 0.22 | +0.04 | +22.23% | 134 | 12,949 | 0.27 | -0.11 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 38.00 | 0.29 | 0.32 | 0.31 | +0.06 | +24.00% | 131 | 320 | 0.26 | -0.14 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 39.00 | 0.42 | 0.46 | 0.44 | +0.09 | +25.72% | 398 | 352 | 0.25 | -0.19 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 40.00 | 0.62 | 0.65 | 0.65 | +0.18 | +38.30% | 993 | 18,756 | 0.23 | -0.25 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 41.00 | 0.90 | 0.95 | 0.92 | +0.27 | +41.54% | 264 | 974 | 0.23 | -0.34 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 42.00 | 1.28 | 1.37 | 1.32 | +0.33 | +33.34% | 437 | 12,264 | 0.22 | -0.45 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 43.00 | 1.78 | 2.03 | 1.98 | +0.60 | +43.48% | 18 | 275 | 0.21 | -0.57 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 44.00 | 2.31 | 2.52 | 2.46 | +0.61 | +32.98% | 8 | 655 | 0.21 | -0.68 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 45.00 | 2.51 | 3.30 | 3.28 | +0.72 | +28.13% | 353 | 7,553 | 0.20 | -0.78 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 46.00 | 4.00 | 4.30 | 3.43 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.85 | 0.07 | -0.01 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 47.00 | 3.75 | 5.50 | 5.50 | +1.35 | +32.53% | 7 | 1,390 | 0.30 | -0.91 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:51 PM EST |
| 48.00 | 5.95 | 6.20 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.94 | 0.03 | 0.00 | 4/17/2025 | 4/25/2025 3:59:51 PM EST |
| 49.00 | 6.90 | 7.30 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.97 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 50.00 | 7.95 | 8.30 | 7.23 | 0.00 | 0.00% | 0 | 918 | 0.72 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 52.50 | 9.90 | 12.75 | 9.73 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:51 PM EST |
| 55.00 | 11.05 | 13.65 | 12.75 | 0.00 | 0.00% | 0 | 4 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:51 PM EST |
| 60.00 | 16.55 | 19.60 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:51 PM EST |
| 65.00 | 21.05 | 24.00 | 24.09 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:51 PM EST |