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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 19.85 | 20.35 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 24.00 | 18.85 | 20.00 | 17.05 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 17.95 | 19.15 | 19.48 | 0.00 | 0.00% | 0 | 100 | 1.22 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 12.95 | 13.50 | 13.65 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 10.95 | 11.20 | 11.10 | 0.00 | 0.00% | 0 | 36 | 0.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 33.00 | 9.50 | 10.30 | 10.81 | 0.00 | 0.00% | 0 | 10 | 0.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 8.95 | 9.80 | 10.35 | 0.00 | 0.00% | 0 | 717 | 0.59 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 7.85 | 8.25 | 8.90 | 0.00 | 0.00% | 0 | 29 | 0.54 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 36.00 | 7.05 | 7.40 | 8.15 | 0.00 | 0.00% | 0 | 841 | 0.45 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 37.00 | 6.05 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 527 | 0.41 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 5.05 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 781 | 0.37 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 39.00 | 3.80 | 4.35 | 5.50 | 0.00 | 0.00% | 0 | 619 | 0.28 | 0.97 | 0.08 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 3.15 | 3.70 | 3.20 | -0.15 | -4.48% | 37 | 1,043 | 0.37 | 0.88 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 2.32 | 2.40 | 2.32 | -0.04 | -1.70% | 15 | 3,798 | 0.25 | 0.76 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 1.56 | 1.74 | 1.58 | -0.12 | -7.06% | 360 | 4,279 | 0.24 | 0.63 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 0.94 | 1.01 | 0.95 | -0.11 | -10.38% | 316 | 11,621 | 0.21 | 0.48 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 0.53 | 0.60 | 0.54 | -0.06 | -10.00% | 647 | 10,137 | 0.20 | 0.34 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 0.29 | 0.33 | 0.30 | -0.01 | -3.23% | 24,003 | 39,002 | 0.20 | 0.22 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 0.15 | 0.19 | 0.18 | +0.03 | +20.00% | 326 | 13,871 | 0.21 | 0.14 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 0.08 | 0.14 | 0.08 | -0.02 | -20.00% | 128 | 10,640 | 0.22 | 0.08 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 120 | 7,144 | 0.23 | 0.05 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 4,046 | 0.24 | 0.03 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.09 | 0.03 | -0.02 | -40.00% | 3 | 3,095 | 0.30 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 136 | 0.36 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 357 | 0.39 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 210 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.68 | 0.12 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 256 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.96 | 0.04 | 0.00 | 0.00% | 0 | 337 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 559 | 0.43 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 34.00 | 0.02 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 661 | 0.37 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 859 | 0.39 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 36.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1,711 | 0.30 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.13 | 0.06 | -0.02 | -25.00% | 5 | 2,942 | 0.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 38.00 | 0.05 | 0.12 | 0.11 | 0.00 | 0.00% | 1 | 10,308 | 0.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 39.00 | 0.13 | 0.19 | 0.17 | -0.01 | -5.56% | 32 | 14,979 | 0.25 | -0.03 | 0.08 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 0.24 | 0.30 | 0.26 | 0.00 | 0.00% | 17,654 | 14,246 | 0.22 | -0.12 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | 0.46 | 0.51 | 0.51 | +0.05 | +10.87% | 443 | 6,456 | 0.22 | -0.24 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 0.47 | 0.85 | 0.83 | +0.09 | +12.17% | 478 | 10,135 | 0.22 | -0.37 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 1.28 | 1.35 | 1.34 | +0.14 | +11.67% | 790 | 6,416 | 0.22 | -0.52 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 1.78 | 2.03 | 2.00 | +0.18 | +9.89% | 31 | 4,958 | 0.22 | -0.66 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 2.59 | 2.84 | 2.78 | +0.14 | +5.31% | 10 | 950 | 0.23 | -0.78 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 2.97 | 3.75 | 3.55 | 0.00 | 0.00% | 0 | 1,173 | 0.16 | -0.86 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 3.90 | 4.70 | 4.41 | 0.00 | 0.00% | 0 | 201 | 0.17 | -0.92 | 0.05 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 48.00 | 4.85 | 5.65 | 4.81 | 0.00 | 0.00% | 0 | 155 | 0.18 | -0.95 | 0.03 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 49.00 | 6.40 | 6.75 | 5.40 | 0.00 | 0.00% | 0 | 58 | 0.39 | -0.97 | 0.02 | 0.00 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 7.40 | 7.75 | 7.40 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.99 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 52.50 | 9.80 | 10.10 | 10.15 | 0.00 | 0.00% | 0 | 20 | 0.48 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 11.60 | 12.65 | 12.30 | 0.00 | 0.00% | 0 | 28 | 0.55 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 60.00 | 17.10 | 17.65 | 16.48 | 0.00 | 0.00% | 0 | 21 | 0.72 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 65.00 | 21.75 | 23.05 | 21.50 | 0.00 | 0.00% | 0 | 109 | 0.86 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 3:59:58 PM EST |