Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $44.93 as of 3/28/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.85 | 25.15 | 18.90 | 0.00 | 0.00% | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 21.90 | 22.00 | 21.01 | 0.00 | 0.00% | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 19.30 | 20.10 | 18.55 | 0.00 | 0.00% | 0 | 103 | 1.06 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 16.90 | 17.10 | 15.30 | 0.00 | 0.00% | 0 | 36 | 0.92 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 14.90 | 15.10 | 13.95 | 0.00 | 0.00% | 0 | 578 | 0.80 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 11.00 | 12.15 | 12.25 | 0.00 | 0.00% | 0 | 435 | 0.65 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 9.95 | 10.15 | 10.10 | 0.00 | 0.00% | 4 | 3,586 | 0.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 7.95 | 8.05 | 8.10 | +1.19 | +17.23% | 3 | 4,296 | 0.29 | 0.96 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 5.05 | 5.95 | 5.29 | +0.09 | +1.74% | 72 | 9,442 | 0.31 | 0.85 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 3.50 | 3.55 | 3.66 | +0.09 | +2.53% | 59 | 9,883 | 0.23 | 0.73 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 1.66 | 1.72 | 1.69 | +0.06 | +3.69% | 378 | 26,770 | 0.22 | 0.49 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.86 | 0.96 | 0.96 | +0.09 | +10.35% | 206 | 26,636 | 0.21 | 0.31 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.28 | 0.31 | 0.32 | +0.04 | +14.29% | 87 | 12,948 | 0.21 | 0.14 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 52.50 | 0.11 | 0.14 | 0.13 | +0.01 | +8.34% | 6 | 9,232 | 0.22 | 0.07 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5,127 | 0.23 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.02 | 0.06 | 0.04 | +0.01 | +33.34% | 27 | 14,809 | 0.28 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.32 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 1,749 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 5 | 1,696 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,275 | 0.61 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,862 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.04 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 4,217 | 0.41 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 33.00 | 0.06 | 0.09 | 0.09 | +0.01 | +12.50% | 2 | 6,262 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.04 | 0.22 | 0.10 | 0.00 | 0.00% | 11 | 8,070 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.16 | 0.19 | 0.18 | +0.01 | +5.89% | 35 | 13,541 | 0.28 | -0.04 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.43 | 0.48 | 0.45 | +0.03 | +7.15% | 203 | 17,995 | 0.24 | -0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.87 | 0.89 | 0.84 | +0.05 | +6.33% | 1,374 | 13,005 | 0.23 | -0.27 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 2.00 | 2.06 | 2.01 | +0.10 | +5.24% | 339 | 3,612 | 0.22 | -0.51 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 2.85 | 3.30 | 3.25 | +0.13 | +4.17% | 15 | 1,513 | 0.19 | -0.69 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 5.70 | 5.85 | 6.40 | 0.00 | 0.00% | 0 | 1,060 | 0.27 | -0.86 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 52.50 | 8.00 | 8.85 | 8.85 | 0.00 | 0.00% | 0 | 120 | 0.42 | -0.93 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 10.45 | 11.60 | 11.70 | 0.00 | 0.00% | 0 | 46 | 0.46 | -0.97 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 15.45 | 16.25 | 16.80 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 20.50 | 20.70 | 21.25 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 4:00:03 PM EST |