Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.80 as of 6/6/2025 8:49:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.65 | 19.95 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 30.00 | 12.00 | 14.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 32.00 | 10.45 | 13.15 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 33.00 | 9.40 | 12.60 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 34.00 | 8.00 | 11.95 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 35.00 | 8.45 | 10.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 36.00 | 6.05 | 8.95 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 37.00 | 5.90 | 8.20 | % | 0 | 0 | 0.63 | 1.00 | 0.02 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 38.00 | 4.55 | 7.10 | % | 0 | 0 | 0.47 | 0.96 | 0.05 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 39.00 | 3.05 | 6.80 | % | 0 | 0 | 0.39 | 0.89 | 0.06 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 40.00 | 2.51 | 5.35 | % | 0 | 0 | 0.42 | 0.84 | 0.07 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 41.00 | 1.27 | 4.40 | % | 0 | 0 | 0.36 | 0.77 | 0.09 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 42.00 | 2.22 | 3.75 | % | 0 | 0 | 0.35 | 0.68 | 0.10 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 43.00 | 1.22 | 2.73 | 1.53 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.57 | 0.11 | -0.01 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 44.00 | 1.14 | 1.25 | 1.19 | +0.27 | +29.35% | 4 | 25 | 0.23 | 0.46 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 45.00 | 0.52 | 0.91 | 0.77 | +0.12 | +18.47% | 21 | 52 | 0.23 | 0.34 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 46.00 | 0.43 | 0.51 | 0.42 | +0.11 | +35.49% | 384 | 109 | 0.21 | 0.24 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 47.00 | 0.26 | 2.40 | 0.28 | % | 101 | 0 | 0.49 | 0.16 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 48.00 | 0.10 | 0.15 | 0.15 | % | 2 | 0 | 0.20 | 0.10 | 0.05 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.06 | 0.04 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.12 | % | 0 | 0 | 0.25 | 0.03 | 0.02 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.04 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.14 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 2.17 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.18 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.22 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.78 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 37.00 | 0.10 | 0.19 | % | 0 | 0 | 0.30 | 0.00 | 0.02 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 38.00 | 0.15 | 2.21 | % | 0 | 0 | 1.03 | -0.04 | 0.05 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.37 | % | 0 | 0 | 0.23 | -0.11 | 0.06 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 40.00 | 0.24 | 0.45 | 0.45 | % | 206 | 0 | 0.23 | -0.16 | 0.07 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 41.00 | 0.54 | 1.05 | 0.66 | -0.10 | -13.16% | 1 | 7 | 0.28 | -0.23 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 42.00 | 0.80 | 0.90 | 0.95 | -0.10 | -9.53% | 2 | 4 | 0.23 | -0.32 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 43.00 | 1.08 | 1.27 | 1.31 | -0.19 | -12.67% | 23 | 22 | 0.22 | -0.43 | 0.11 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 44.00 | 1.65 | 1.77 | 1.79 | -0.37 | -17.13% | 50 | 1 | 0.22 | -0.54 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 45.00 | 2.21 | 2.52 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.66 | 0.11 | -0.01 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 46.00 | 2.76 | 5.10 | % | 0 | 0 | 0.23 | -0.76 | 0.09 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 47.00 | 1.90 | 4.10 | % | 0 | 0 | 0.51 | -0.84 | 0.07 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 48.00 | 3.85 | 5.60 | 4.83 | % | 2 | 0 | 0.28 | -0.90 | 0.05 | 0.00 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 49.00 | 5.50 | 5.95 | % | 0 | 0 | 0.31 | -0.94 | 0.04 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 50.00 | 5.20 | 7.05 | % | 0 | 0 | 0.33 | -0.97 | 0.02 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 51.00 | 6.50 | 9.50 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 52.00 | 8.30 | 10.55 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 53.00 | 8.95 | 10.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 54.00 | 9.40 | 11.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 55.00 | 10.65 | 13.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST |