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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.40 | 19.25 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 11.85 | 14.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 32.00 | 9.65 | 11.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 9.10 | 11.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 34.00 | 7.35 | 9.75 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 7.20 | 8.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 5.60 | 7.85 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 4.35 | 6.90 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 3.80 | 6.00 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 2.90 | 5.30 | % | 0 | 0 | 0.52 | 0.91 | 0.10 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 2.20 | 4.55 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.80 | 0.10 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 41.00 | % | 0 | 0 | 0.32 | 0.72 | 0.13 | -0.01 | 6/13/2025 3:59:58 PM EST | |||||
| 42.00 | 1.78 | 2.81 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.59 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 1.83 | 1.31 | -0.02 | -1.51% | 6 | 1 | 0.26 | 0.46 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 0.81 | 1.03 | 0.84 | -0.85 | -50.30% | 94 | 1 | 0.26 | 0.34 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 0.51 | 0.79 | 0.55 | -0.06 | -9.84% | 53 | 103 | 0.26 | 0.23 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 46.00 | 0.07 | 0.57 | 0.33 | -0.03 | -8.34% | 39 | 6 | 0.23 | 0.15 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 2.05 | 0.20 | % | 2 | 0 | 0.26 | 0.10 | 0.05 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 0.25 | 0.06 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.49 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 2.17 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 1.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 2.14 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.14 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.18 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.06 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 1.77 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.77 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 1.36 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.52 | % | 0 | 0 | 0.28 | -0.09 | 0.10 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 40.00 | 0.44 | 0.58 | 0.58 | % | 5 | 0 | 0.22 | -0.20 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 41.00 | 0.00 | 2.57 | 0.77 | +0.10 | +14.93% | 10 | 5 | 0.49 | -0.28 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.00 | 0.88 | 2.03 | 1.11 | -0.31 | -21.84% | 11 | 1 | 0.26 | -0.41 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 43.00 | 0.07 | 2.54 | 1.56 | 0.00 | 0.00% | 0 | 3 | 0.17 | -0.54 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 44.00 | 1.41 | 3.35 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.66 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 1.14 | 4.40 | % | 0 | 0 | 0.19 | -0.77 | 0.09 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 46.00 | 2.61 | 4.30 | % | 0 | 0 | 0.36 | -0.85 | 0.07 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 47.00 | 4.40 | 4.95 | % | 0 | 0 | 0.23 | -0.90 | 0.05 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 48.00 | 5.00 | 6.25 | % | 0 | 0 | 0.43 | -0.94 | 0.03 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 49.00 | 5.00 | 8.00 | % | 0 | 0 | 0.59 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 5.85 | 9.40 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 51.00 | 6.80 | 9.45 | % | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 52.00 | 7.85 | 11.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 53.00 | 9.80 | 11.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 54.00 | 10.15 | 13.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 55.00 | 11.20 | 12.75 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST |