Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.70 as of 6/20/2025 9:37:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 15.75 | 19.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 14.70 | 18.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 11.10 | 13.75 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 34.00 | 6.10 | 9.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 5.10 | 8.75 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 36.00 | 3.95 | 7.80 | % | 0 | 0 | 0.39 | 0.98 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 37.00 | 3.65 | 6.75 | % | 0 | 0 | 0.40 | 0.92 | 0.06 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 38.00 | 3.05 | 4.35 | % | 0 | 0 | 0.14 | 0.86 | 0.08 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 39.00 | 2.02 | 5.05 | % | 0 | 0 | 0.14 | 0.78 | 0.09 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 1.95 | 2.61 | 2.36 | -0.01 | -0.43% | 9 | 22 | 0.23 | 0.68 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 41.00 | 1.64 | 1.84 | 1.82 | +0.07 | +4.00% | 37 | 55 | 0.24 | 0.57 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 42.00 | 1.15 | 1.65 | 1.17 | -0.02 | -1.69% | 21 | 61 | 0.23 | 0.45 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 43.00 | 0.75 | 0.85 | 0.80 | +0.05 | +6.67% | 310 | 4 | 0.22 | 0.34 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 44.00 | 0.49 | 0.55 | 0.53 | -0.02 | -3.64% | 1,188 | 129 | 0.22 | 0.25 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 45.00 | 0.21 | 0.39 | 0.35 | 0.00 | 0.00% | 2,424 | 22 | 0.23 | 0.18 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 46.00 | 0.20 | 0.32 | 0.23 | +0.06 | +35.30% | 66 | 10 | 0.24 | 0.13 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.16 | 0.15 | % | 1 | 0 | 0.24 | 0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 48.00 | 0.09 | 0.13 | % | 0 | 0 | 0.25 | 0.07 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.42 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.03 | 0.02 | 0.00 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.37 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.16 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.22 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.12 | 0.17 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.94 | 0.18 | % | 12 | 0 | 0.30 | -0.02 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 37.00 | 0.27 | 0.40 | 0.30 | % | 75 | 0 | 0.27 | -0.08 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 38.00 | 0.39 | 0.61 | 0.44 | +0.20 | +83.34% | 20 | 10 | 0.28 | -0.14 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 39.00 | 0.62 | 0.72 | 0.63 | +0.03 | +5.00% | 13 | 2 | 0.25 | -0.22 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 0.74 | 0.95 | 0.94 | -0.01 | -1.06% | 77 | 29 | 0.22 | -0.32 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 41.00 | 1.13 | 1.48 | 1.29 | +0.02 | +1.58% | 18 | 70 | 0.23 | -0.43 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 42.00 | 1.80 | 1.90 | 1.83 | -0.08 | -4.19% | 40 | 126 | 0.23 | -0.55 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 43.00 | 2.28 | 2.54 | % | 0 | 0 | 0.22 | -0.66 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 44.00 | 3.20 | 3.95 | 2.97 | % | 15 | 0 | 0.30 | -0.75 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 45.00 | 4.00 | 4.15 | 3.88 | +0.12 | +3.20% | 4 | 5 | 0.24 | -0.82 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 46.00 | 4.80 | 6.85 | % | 0 | 0 | 0.49 | -0.87 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 47.00 | 4.60 | 7.95 | % | 0 | 0 | 0.50 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 48.00 | 5.25 | 8.75 | % | 0 | 0 | 0.60 | -0.93 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 49.00 | 6.00 | 9.70 | % | 0 | 0 | 0.39 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 50.00 | 8.50 | 10.85 | % | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 55.00 | 12.90 | 15.90 | 13.65 | % | 1 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 60.00 | 17.20 | 20.65 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |