Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.32 as of 5/27/2025 3:45:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.20 | 20.45 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 11.85 | 15.45 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 32.00 | 11.45 | 13.50 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 33.00 | 10.45 | 12.60 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 34.00 | 9.40 | 11.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 7.35 | 10.65 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 36.00 | 6.05 | 8.30 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 37.00 | 6.50 | 8.70 | % | 0 | 0 | 0.31 | 0.99 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 38.00 | 3.85 | 7.60 | 5.80 | +0.45 | +8.42% | 1 | 2 | 0.29 | 0.98 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 39.00 | 3.25 | 5.05 | % | 0 | 0 | 0.28 | 0.93 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 2.41 | 3.95 | 4.02 | +0.21 | +5.52% | 20 | 11 | 0.24 | 0.88 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 2.61 | 3.10 | 3.14 | +0.29 | +10.18% | 15 | 8 | 0.23 | 0.82 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.00 | 1.98 | 2.66 | 2.29 | +0.09 | +4.10% | 21 | 10 | 0.22 | 0.73 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 43.00 | 1.44 | 1.99 | 1.39 | -0.12 | -7.95% | 1 | 10 | 0.33 | 0.61 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 44.00 | 0.77 | 1.02 | 0.93 | +0.10 | +12.05% | 10 | 1 | 0.19 | 0.47 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.48 | 0.55 | 0.54 | 0.00 | 0.00% | 67 | 95 | 0.19 | 0.32 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 46.00 | 0.24 | 0.29 | 0.26 | -0.05 | -16.13% | 50 | 17 | 0.18 | 0.20 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 47.00 | 0.01 | 0.36 | 0.15 | +0.01 | +7.15% | 34 | 14 | 0.19 | 0.12 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 48.00 | 0.05 | 0.08 | 0.08 | % | 31 | 0 | 0.19 | 0.06 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 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 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 34.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 36.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 37.00 | 0.01 | 0.95 | % | 0 | 0 | 0.58 | -0.01 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 38.00 | 0.07 | 0.12 | % | 0 | 0 | 0.72 | -0.02 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 39.00 | 0.12 | 0.16 | % | 0 | 0 | 0.26 | -0.07 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 0.19 | 0.22 | 0.18 | -0.04 | -18.19% | 10 | 6 | 0.24 | -0.12 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 0.29 | 0.33 | 0.30 | -0.13 | -30.24% | 43 | 7 | 0.22 | -0.18 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.00 | 0.47 | 0.52 | 0.48 | -0.09 | -15.79% | 14 | 16 | 0.21 | -0.27 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 43.00 | 0.63 | 0.84 | 0.75 | -0.18 | -19.36% | 15 | 18 | 0.20 | -0.39 | 0.14 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 44.00 | 0.84 | 1.43 | 1.25 | -0.09 | -6.72% | 16 | 45 | 0.19 | -0.53 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 1.60 | 2.32 | 1.78 | -0.12 | -6.32% | 10 | 1 | 0.15 | -0.68 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 46.00 | 1.18 | 2.68 | % | 0 | 0 | 0.18 | -0.80 | 0.11 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.00 | 2.89 | 4.15 | % | 0 | 0 | 0.20 | -0.88 | 0.08 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 48.00 | 3.85 | 4.70 | % | 0 | 0 | 0.24 | -0.94 | 0.05 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 49.00 | 5.40 | 5.60 | 5.35 | % | 1 | 0 | 0.27 | -0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 50.00 | 6.00 | 7.55 | % | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 51.00 | 7.15 | 8.80 | % | 0 | 0 | 0.49 | -1.00 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 52.00 | 7.10 | 10.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 53.00 | 8.30 | 11.15 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 54.00 | 10.05 | 11.70 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 10.95 | 13.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |