Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.20 as of 6/13/2025 4:05:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.80 | 23.10 | 23.48 | 0.00 | 0.00% | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 23.00 | 19.90 | 20.15 | 20.55 | 0.00 | 0.00% | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 17.80 | 18.15 | 19.20 | 0.00 | 0.00% | 0 | 14 | 1.96 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 28.00 | 14.80 | 16.10 | 16.10 | 0.00 | 0.00% | 0 | 47 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 12.95 | 13.50 | 13.75 | 0.00 | 0.00% | 0 | 153 | 1.36 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 10.80 | 12.05 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 9.95 | 10.35 | 10.20 | -0.70 | -6.43% | 3 | 115 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 8.80 | 9.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 8.00 | 8.25 | 8.00 | -1.30 | -13.98% | 10 | 193 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 36.00 | 6.80 | 7.10 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 37.00 | 5.95 | 6.10 | 6.21 | +0.05 | +0.82% | 4 | 3,825 | 0.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 4.90 | 5.15 | 5.55 | 0.00 | 0.00% | 0 | 30 | 0.54 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:58 PM EST |
| 38.50 | 4.35 | 5.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 3.90 | 5.30 | 4.05 | -0.24 | -5.60% | 40 | 84 | 0.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 39.50 | 3.35 | 3.65 | 4.65 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.99 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 3.00 | 3.55 | 2.99 | -0.21 | -6.57% | 65 | 9,153 | 0.35 | 0.98 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.50 | 2.33 | 2.72 | 2.72 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.98 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 2.04 | 2.41 | 2.05 | -0.10 | -4.66% | 13 | 233 | 0.28 | 0.93 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 41.50 | 1.58 | 1.82 | 1.80 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.88 | 0.15 | -0.02 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 1.15 | 1.31 | 1.12 | -0.20 | -15.16% | 189 | 9,049 | 0.24 | 0.80 | 0.22 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.50 | 0.74 | 0.91 | 0.73 | -0.16 | -17.98% | 205 | 314 | 0.21 | 0.69 | 0.31 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 0.43 | 0.48 | 0.44 | -0.12 | -21.43% | 680 | 4,164 | 0.18 | 0.52 | 0.38 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 43.50 | 0.21 | 0.23 | 0.21 | -0.11 | -34.38% | 686 | 5,597 | 0.17 | 0.33 | 0.37 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 0.10 | 0.11 | 0.10 | -0.05 | -33.34% | 1,081 | 11,714 | 0.18 | 0.18 | 0.26 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 44.50 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 2,434 | 5,483 | 0.19 | 0.11 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 557 | 39,472 | 0.21 | 0.07 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 35 | 2,410 | 0.21 | 0.06 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 0.01 | 0.03 | 0.04 | +0.01 | +33.34% | 158 | 8,624 | 0.25 | 0.02 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 46.50 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 92 | 3,309 | 0.28 | 0.02 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 207 | 29,049 | 0.31 | 0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 90 | 1.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 11 | 1,293 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 48.50 | 0.00 | 0.78 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 739 | 0.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 49.50 | 0.00 | 0.76 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 7 | 14,023 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.01 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 52.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 15,054 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.09 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.72 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5,431 | 0.72 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14,897 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 92 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.10 | +0.08 | +400.00% | 1 | 1,748 | 2.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.30 | +0.29 | +2,900.00% | 1 | 1,694 | 2.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 1,230 | 2.90 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,997 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.07 | 0.10 | +0.08 | +400.00% | 1 | 3,973 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.88 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,876 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.58 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.03 | +0.02 | +200.00% | 12 | 8,357 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | % | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 37.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 1 | 13,563 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 578 | 0.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 1.47 | 0.06 | 0.00 | 0.00% | 0 | 26 | 1.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 3,007 | 0.37 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 10 | 12 | 0.33 | -0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 241 | 20,160 | 0.28 | -0.02 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 151 | 0.43 | -0.02 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 47 | 2,128 | 0.25 | -0.07 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 41.50 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 10,223 | 288 | 0.23 | -0.12 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 0.12 | 0.16 | 0.12 | 0.00 | 0.00% | 424 | 13,571 | 0.21 | -0.20 | 0.22 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.50 | 0.22 | 0.26 | 0.26 | +0.05 | +23.81% | 770 | 1,874 | 0.19 | -0.31 | 0.31 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 0.40 | 0.43 | 0.45 | +0.09 | +25.00% | 1,379 | 5,416 | 0.18 | -0.48 | 0.38 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 43.50 | 0.53 | 0.73 | 0.74 | +0.13 | +21.32% | 312 | 5,811 | 0.15 | -0.67 | 0.37 | -0.03 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 0.88 | 1.15 | 1.13 | +0.15 | +15.31% | 305 | 6,320 | 0.14 | -0.82 | 0.26 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 44.50 | 1.48 | 1.63 | 1.54 | +0.16 | +11.60% | 51 | 560 | 0.22 | -0.89 | 0.16 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 1.96 | 2.04 | 2.09 | +0.23 | +12.37% | 10 | 6,895 | 0.25 | -0.93 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.50 | 2.38 | 2.64 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.94 | 0.08 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 2.86 | 3.15 | 2.83 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.98 | 0.04 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 46.50 | 3.45 | 3.65 | 2.79 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.03 | 0.00 | 6/3/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 3.30 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 182 | 0.43 | -0.99 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 47.50 | 4.40 | 4.65 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 4.90 | 5.15 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:58 PM EST |
| 48.50 | 5.40 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 5.85 | 6.20 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:58 PM EST |
| 49.50 | 6.40 | 6.65 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 6.90 | 7.10 | 6.05 | 0.00 | 0.00% | 0 | 6 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:58 PM EST |
| 51.00 | 7.90 | 8.15 | 6.74 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:58 PM EST |
| 52.00 | 8.45 | 9.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 52.50 | 9.30 | 9.60 | 9.52 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:58 PM EST |
| 53.00 | 9.90 | 10.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 54.00 | 9.55 | 11.20 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 11.90 | 12.15 | 10.90 | 0.00 | 0.00% | 0 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:58 PM EST |
| 56.00 | 12.10 | 13.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 16.50 | 17.20 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:58 PM EST |
| 65.00 | 21.90 | 22.15 | 21.85 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:58 PM EST |