Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.35 as of 5/30/2025 6:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.85 | 19.15 | 18.43 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 30.00 | 13.85 | 14.15 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 32.00 | 11.80 | 12.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 33.00 | 10.80 | 11.75 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 34.00 | 9.30 | 10.15 | 8.31 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:57 PM EST |
| 35.00 | 8.90 | 9.15 | 9.06 | +0.41 | +4.74% | 10 | 16 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 36.00 | 7.85 | 8.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 37.00 | 6.85 | 7.05 | 6.35 | 0.00 | 0.00% | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 38.00 | 5.80 | 6.15 | 5.37 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 38.50 | 5.35 | 5.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 39.00 | 4.90 | 5.05 | 5.05 | +0.63 | +14.26% | 133 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 39.50 | 4.35 | 4.65 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 3.85 | 4.15 | 3.80 | +0.37 | +10.79% | 4 | 48 | 0.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 40.50 | 2.94 | 3.65 | 3.40 | +0.55 | +19.30% | 3 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 41.00 | 2.87 | 3.20 | 2.93 | +0.80 | +37.56% | 34 | 43 | 0.48 | 0.99 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 41.50 | 2.29 | 2.73 | 2.53 | +0.68 | +36.76% | 7 | 4 | 0.50 | 0.96 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 42.00 | 1.96 | 2.26 | 2.10 | +0.70 | +50.00% | 168 | 236 | 0.25 | 0.93 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 42.50 | 1.28 | 1.78 | 1.52 | +0.48 | +46.16% | 92 | 22 | 0.35 | 0.88 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 43.00 | 0.88 | 1.15 | 1.09 | +0.39 | +55.72% | 136 | 336 | 0.22 | 0.80 | 0.23 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 43.50 | 0.70 | 0.74 | 0.73 | +0.32 | +78.05% | 739 | 1,635 | 0.18 | 0.67 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 44.00 | 0.39 | 0.44 | 0.42 | +0.20 | +90.91% | 4,187 | 3,346 | 0.17 | 0.50 | 0.38 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 44.50 | 0.19 | 0.23 | 0.23 | +0.12 | +109.10% | 1,102 | 667 | 0.18 | 0.32 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.09 | 0.10 | 0.09 | +0.04 | +80.00% | 2,596 | 2,621 | 0.17 | 0.17 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 45.50 | 0.03 | 0.06 | 0.04 | +0.01 | +33.34% | 191 | 335 | 0.18 | 0.08 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 93 | 2,389 | 0.18 | 0.04 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 46.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.27 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 2 | 1,700 | 0.31 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.01 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 48.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 49.50 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.53 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 53.00 | 0.00 | 0.53 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 54.00 | 0.00 | 0.53 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.53 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 0.53 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 0.04 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.08 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.04 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.53 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 4 | 136 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 42 | 10,184 | 0.37 | -0.01 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 41.50 | 0.01 | 0.04 | 0.03 | -0.05 | -62.50% | 33 | 317 | 0.24 | -0.04 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 42.00 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 134 | 831 | 0.23 | -0.07 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 42.50 | 0.06 | 0.09 | 0.07 | -0.15 | -68.19% | 132 | 223 | 0.21 | -0.12 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 43.00 | 0.12 | 0.15 | 0.13 | -0.23 | -63.89% | 1,115 | 2,057 | 0.20 | -0.20 | 0.23 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 43.50 | 0.23 | 0.27 | 0.24 | -0.31 | -56.37% | 4,508 | 3,015 | 0.19 | -0.33 | 0.32 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 44.00 | 0.42 | 0.47 | 0.42 | -0.48 | -53.34% | 616 | 726 | 0.18 | -0.50 | 0.38 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 44.50 | 0.61 | 0.76 | 0.69 | -0.61 | -46.93% | 138 | 101 | 0.24 | -0.68 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 45.00 | 0.91 | 1.20 | 1.10 | -0.83 | -43.01% | 41 | 23 | 0.25 | -0.83 | 0.24 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 45.50 | 1.39 | 1.67 | 2.03 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.92 | 0.14 | -0.01 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 46.00 | 1.85 | 2.27 | 2.79 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.96 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 46.50 | 2.35 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.99 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 47.00 | 2.84 | 3.15 | 4.21 | 0.00 | 0.00% | 0 | 2 | 0.47 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 47.50 | 3.35 | 3.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 48.00 | 3.95 | 4.20 | 3.65 | 0.00 | 0.00% | 0 | 3 | 0.66 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 48.50 | 4.40 | 4.70 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 49.00 | 4.85 | 5.15 | 6.02 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 49.50 | 5.40 | 5.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 5.85 | 6.15 | 7.45 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 51.00 | 6.85 | 7.20 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 52.00 | 8.00 | 8.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 53.00 | 8.90 | 9.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 54.00 | 9.85 | 10.15 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 10.85 | 11.20 | 11.86 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 56.00 | 11.90 | 12.15 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |