Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.31 as of 9/6/2024 3:15:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.30 | 22.25 | 20.52 | 0.00 | 0.00% | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 17.55 | 19.15 | 18.35 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 16.15 | 18.00 | 17.55 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 14.90 | 17.25 | 18.20 | 0.00 | 0.00% | 0 | 37 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 12.05 | 14.45 | 11.40 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 10.00 | 12.05 | 11.45 | 0.00 | 0.00% | 0 | 51 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 9.90 | 11.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.00 | 8.15 | 10.30 | 8.90 | 0.00 | 0.00% | 0 | 20 | 0.70 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 7.15 | 9.30 | 8.54 | 0.00 | 0.00% | 0 | 57 | 0.62 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 6.15 | 8.30 | 6.55 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 34.50 | 4.70 | 7.05 | 6.75 | 0.00 | 0.00% | 0 | 13 | 0.58 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 5.25 | 7.15 | 6.40 | 0.00 | 0.00% | 0 | 92 | 0.47 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 35.50 | 4.70 | 6.80 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 36.00 | 4.20 | 6.55 | 5.45 | +0.25 | +4.81% | 2 | 37 | 0.46 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 36.50 | 4.45 | 5.80 | 4.95 | -0.30 | -5.72% | 5 | 7 | 0.42 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 3.90 | 4.80 | 4.40 | -1.60 | -26.67% | 3 | 1,220 | 0.39 | 0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 37.50 | 2.25 | 4.85 | 3.75 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.96 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 2.86 | 3.35 | 3.26 | 0.00 | 0.00% | 0 | 272 | 0.31 | 0.93 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 38.50 | 2.11 | 4.80 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.90 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 2.10 | 2.36 | 2.43 | +0.08 | +3.41% | 2 | 1,646 | 0.25 | 0.87 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 39.50 | 1.81 | 1.98 | 1.76 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.82 | 0.13 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 1.41 | 1.57 | 1.41 | -0.16 | -10.20% | 72 | 6,281 | 0.22 | 0.76 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 40.50 | 1.02 | 1.29 | 1.12 | +0.01 | +0.91% | 8 | 1,104 | 0.20 | 0.68 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 0.71 | 0.74 | 0.74 | -0.12 | -13.96% | 634 | 12,335 | 0.19 | 0.57 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 41.50 | 0.44 | 0.48 | 0.47 | -0.09 | -16.08% | 646 | 2,109 | 0.18 | 0.43 | 0.30 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 0.26 | 0.28 | 0.28 | -0.05 | -15.16% | 1,291 | 25,740 | 0.18 | 0.29 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 0.15 | 0.16 | 0.15 | -0.02 | -11.77% | 170 | 9,651 | 0.18 | 0.20 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 43.00 | 0.06 | 0.10 | 0.09 | -0.02 | -18.19% | 133 | 17,256 | 0.18 | 0.14 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 43.50 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 28 | 19,816 | 0.19 | 0.10 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 44.00 | 0.02 | 0.05 | 0.04 | +0.01 | +33.34% | 33 | 3,466 | 0.20 | 0.06 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 44.50 | 0.01 | 0.23 | 0.03 | -0.01 | -25.00% | 1 | 190 | 0.28 | 0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 135 | 20,189 | 0.25 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.50 | 0.01 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 104 | 0.33 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 46.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 373 | 0.26 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 47.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 33 | 11,260 | 0.33 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 290 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 2 | 191 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 31 | 1,902 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,044 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 118 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 234 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.04 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 304 | 2.05 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,114 | 1.76 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,456 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 33.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 2,587 | 0.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 0.01 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 407 | 0.57 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 34.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 209 | 0.44 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.01 | 0.07 | 0.03 | +0.01 | +50.00% | 1 | 6,485 | 0.43 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 35.50 | 0.01 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 63 | 0.62 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 378 | 0.38 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 36.50 | 0.01 | 0.54 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.49 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 3 | 8,126 | 0.33 | -0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 37.50 | 0.02 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.34 | -0.04 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 0.05 | 0.08 | 0.05 | -0.02 | -28.58% | 12 | 2,001 | 0.28 | -0.07 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 38.50 | 0.06 | 0.09 | 0.04 | -0.05 | -55.56% | 12 | 92 | 0.25 | -0.10 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 20 | 3,345 | 0.23 | -0.13 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 39.50 | 0.13 | 0.17 | 0.13 | 0.00 | 0.00% | 259 | 1,838 | 0.22 | -0.18 | 0.13 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.20 | 0.23 | 0.20 | 0.00 | 0.00% | 127 | 10,390 | 0.21 | -0.24 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 40.50 | 0.31 | 0.34 | 0.30 | +0.01 | +3.45% | 29 | 3,374 | 0.19 | -0.32 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 0.47 | 0.50 | 0.45 | -0.03 | -6.25% | 285 | 5,805 | 0.19 | -0.43 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 41.50 | 0.71 | 0.75 | 0.71 | +0.02 | +2.90% | 589 | 1,886 | 0.18 | -0.57 | 0.30 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 0.97 | 1.06 | 0.97 | -0.12 | -11.01% | 136 | 4,712 | 0.19 | -0.71 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 1.22 | 1.67 | 1.40 | 0.00 | 0.00% | 0 | 1,038 | 0.13 | -0.80 | 0.20 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 43.00 | 1.74 | 1.99 | 1.76 | 0.00 | 0.00% | 113 | 1,181 | 0.26 | -0.86 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 43.50 | 2.24 | 2.81 | 2.19 | 0.00 | 0.00% | 0 | 397 | 0.49 | -0.90 | 0.10 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 44.00 | 2.77 | 3.45 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.94 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 44.50 | 3.00 | 4.40 | 3.00 | -0.28 | -8.54% | 1 | 1 | 0.60 | -0.97 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 2.96 | 4.85 | 3.55 | -0.15 | -4.06% | 9 | 10 | 0.59 | -0.97 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 45.50 | 3.35 | 5.45 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 46.00 | 3.80 | 5.90 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 47.00 | 4.70 | 6.90 | 5.75 | +0.05 | +0.88% | 11 | 12 | 0.46 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 48.00 | 6.15 | 7.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 49.00 | 6.65 | 9.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 50.00 | 8.45 | 9.95 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 13.00 | 14.85 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 17.35 | 19.15 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |