Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.13 as of 5/23/2025 3:44:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 20.35 | 21.75 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 24.00 | 18.65 | 20.30 | 17.05 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/23/2025 3:59:53 PM EST |
| 25.00 | 18.30 | 18.70 | 19.48 | 0.00 | 0.00% | 0 | 100 | 0.91 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/23/2025 3:59:53 PM EST |
| 30.00 | 13.35 | 13.65 | 13.65 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:53 PM EST |
| 32.00 | 10.25 | 12.35 | 12.90 | 0.00 | 0.00% | 0 | 33 | 0.59 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/23/2025 3:59:53 PM EST |
| 33.00 | 10.40 | 10.70 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/23/2025 3:59:53 PM EST |
| 34.00 | 8.75 | 9.70 | 9.88 | 0.00 | 0.00% | 0 | 717 | 0.48 | 1.00 | 0.01 | 0.00 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 35.00 | 8.40 | 8.70 | 8.60 | +0.03 | +0.35% | 11 | 15 | 0.52 | 0.99 | 0.02 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 36.00 | 6.30 | 8.60 | 9.05 | 0.00 | 0.00% | 0 | 831 | 0.61 | 0.97 | 0.03 | 0.00 | 4/14/2025 | 5/23/2025 3:59:53 PM EST |
| 37.00 | 6.55 | 6.75 | 6.60 | 0.00 | 0.00% | 0 | 526 | 0.39 | 0.94 | 0.04 | 0.00 | 5/15/2025 | 5/23/2025 3:59:53 PM EST |
| 38.00 | 5.50 | 5.85 | 5.60 | -1.03 | -15.54% | 1 | 765 | 0.34 | 0.91 | 0.05 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 39.00 | 4.65 | 4.85 | 4.60 | -0.55 | -10.68% | 1 | 633 | 0.31 | 0.87 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 40.00 | 3.80 | 3.90 | 3.90 | +0.20 | +5.41% | 6 | 1,170 | 0.28 | 0.81 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 41.00 | 2.88 | 3.65 | 3.00 | 0.00 | 0.00% | 0 | 3,024 | 0.31 | 0.73 | 0.09 | -0.01 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 42.00 | 2.07 | 2.35 | 2.24 | +0.14 | +6.67% | 60 | 3,674 | 0.23 | 0.64 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 43.00 | 1.55 | 1.60 | 1.57 | +0.02 | +1.29% | 256 | 10,667 | 0.22 | 0.54 | 0.11 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 44.00 | 1.02 | 1.06 | 1.07 | +0.06 | +5.95% | 898 | 6,779 | 0.21 | 0.42 | 0.11 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 45.00 | 0.63 | 0.66 | 0.65 | +0.05 | +8.34% | 750 | 14,469 | 0.20 | 0.32 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 46.00 | 0.38 | 0.41 | 0.40 | +0.06 | +17.65% | 706 | 5,002 | 0.20 | 0.22 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 47.00 | 0.22 | 0.25 | 0.25 | +0.05 | +25.00% | 151 | 8,790 | 0.20 | 0.14 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 48.00 | 0.12 | 0.15 | 0.14 | -0.01 | -6.67% | 80 | 6,829 | 0.20 | 0.09 | 0.05 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 49.00 | 0.07 | 0.11 | 0.10 | -0.02 | -16.67% | 105 | 3,875 | 0.20 | 0.06 | 0.03 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 50.00 | 0.04 | 0.09 | 0.05 | -0.02 | -28.58% | 3 | 3,034 | 0.20 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 135 | 0.25 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/23/2025 3:59:53 PM EST |
| 55.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 318 | 0.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 210 | 0.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/23/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/23/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.09 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/23/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/23/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 237 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 303 | 0.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/23/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 521 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 34.00 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 648 | 0.34 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 35.00 | 0.01 | 0.15 | 0.14 | +0.02 | +16.67% | 4 | 843 | 0.27 | -0.01 | 0.02 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 36.00 | 0.11 | 0.14 | 0.15 | +0.03 | +25.00% | 1 | 1,552 | 0.30 | -0.03 | 0.03 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 37.00 | 0.16 | 0.18 | 0.17 | 0.00 | 0.00% | 17 | 2,900 | 0.29 | -0.06 | 0.04 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 38.00 | 0.22 | 0.25 | 0.23 | -0.02 | -8.00% | 124 | 10,255 | 0.27 | -0.09 | 0.05 | 0.00 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 39.00 | 0.32 | 0.34 | 0.33 | -0.01 | -2.95% | 189 | 14,302 | 0.26 | -0.13 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 40.00 | 0.46 | 0.49 | 0.47 | 0.00 | 0.00% | 781 | 11,386 | 0.24 | -0.19 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 41.00 | 0.68 | 0.70 | 0.67 | -0.02 | -2.90% | 499 | 4,355 | 0.24 | -0.27 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 42.00 | 0.96 | 1.00 | 0.98 | -0.04 | -3.93% | 157 | 8,560 | 0.23 | -0.36 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 43.00 | 1.37 | 1.41 | 1.39 | -0.11 | -7.34% | 97 | 5,611 | 0.22 | -0.46 | 0.11 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 44.00 | 1.91 | 1.96 | 2.02 | +0.10 | +5.21% | 35 | 4,575 | 0.22 | -0.58 | 0.11 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 45.00 | 2.57 | 2.70 | 2.53 | -0.06 | -2.32% | 12 | 811 | 0.23 | -0.68 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 46.00 | 3.30 | 3.45 | 3.60 | +0.15 | +4.35% | 20 | 1,092 | 0.23 | -0.78 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:53 PM EST |
| 47.00 | 4.20 | 4.30 | 4.37 | 0.00 | 0.00% | 0 | 186 | 0.25 | -0.86 | 0.07 | -0.01 | 5/22/2025 | 5/23/2025 3:59:53 PM EST |
| 48.00 | 5.00 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 47 | 0.26 | -0.91 | 0.05 | 0.00 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 49.00 | 5.95 | 6.25 | 5.45 | 0.00 | 0.00% | 0 | 57 | 0.28 | -0.94 | 0.03 | 0.00 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 50.00 | 6.90 | 7.25 | 6.10 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.97 | 0.02 | 0.00 | 5/20/2025 | 5/23/2025 3:59:53 PM EST |
| 52.50 | 9.40 | 9.65 | 10.15 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/23/2025 3:59:53 PM EST |
| 55.00 | 11.85 | 13.55 | 12.15 | 0.00 | 0.00% | 0 | 29 | 0.43 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:53 PM EST |
| 60.00 | 16.05 | 18.05 | 16.50 | 0.00 | 0.00% | 0 | 20 | 0.59 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:53 PM EST |
| 65.00 | 21.80 | 22.10 | 21.50 | 0.00 | 0.00% | 0 | 109 | 0.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/23/2025 3:59:53 PM EST |