Options Chain for VERIZON COMMUNICATIONS INC COM (VZ)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.10 | 13.30 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 11/23/2022 | 12/2/2022 8:59:59 PM |
| 26.00 | 12.10 | 12.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 27.00 | 11.15 | 11.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 28.00 | 10.15 | 10.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 29.00 | 9.15 | 9.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 30.00 | 8.15 | 8.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 31.00 | 7.15 | 7.25 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 32.00 | 6.15 | 6.35 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:59 PM |
| 32.50 | 5.65 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:59 PM |
| 33.00 | 5.15 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 36 | 0.57 | 1.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 8:59:59 PM |
| 33.50 | 4.65 | 4.80 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 34.00 | 4.15 | 4.30 | 4.09 | +0.59 | +16.86% | 41 | 42 | 0.56 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 34.50 | 3.65 | 3.80 | % | 0 | 0 | 0.72 | 1.00 | 0.01 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 35.00 | 3.15 | 3.30 | 3.20 | 0.00 | 0.00% | 2 | 49 | 0.45 | 0.99 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 35.50 | 2.64 | 2.86 | 3.94 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.98 | 0.04 | -0.01 | 11/25/2022 | 12/2/2022 8:59:59 PM |
| 36.00 | 2.16 | 2.30 | 2.27 | -0.74 | -24.59% | 1 | 17 | 0.35 | 0.94 | 0.08 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 36.50 | 1.73 | 1.81 | 1.77 | -0.59 | -25.00% | 1 | 14 | 0.27 | 0.91 | 0.12 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 37.00 | 1.24 | 1.37 | 1.33 | +0.07 | +5.56% | 105 | 1,176 | 0.21 | 0.85 | 0.19 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 37.50 | 0.85 | 0.92 | 0.87 | -0.18 | -17.15% | 135 | 83 | 0.21 | 0.75 | 0.29 | -0.03 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 38.00 | 0.53 | 0.56 | 0.54 | -0.14 | -20.59% | 1,791 | 1,224 | 0.20 | 0.59 | 0.40 | -0.03 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 38.50 | 0.29 | 0.30 | 0.30 | -0.13 | -30.24% | 9,479 | 1,414 | 0.20 | 0.39 | 0.41 | -0.03 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 39.00 | 0.14 | 0.16 | 0.14 | -0.07 | -33.34% | 603 | 2,474 | 0.20 | 0.22 | 0.30 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 39.50 | 0.06 | 0.08 | 0.06 | -0.02 | -25.00% | 377 | 2,628 | 0.21 | 0.12 | 0.19 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 40.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 175 | 1,449 | 0.20 | 0.05 | 0.10 | -0.01 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 40.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 2 | 435 | 0.22 | 0.02 | 0.05 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 41.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 25 | 594 | 0.30 | 0.01 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 41.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 107 | 0.34 | 0.00 | 0.01 | 0.00 | 12/1/2022 | 12/2/2022 8:59:59 PM |
| 42.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 116 | 0.38 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:59 PM |
| 42.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:59 PM |
| 43.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.45 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:59 PM |
| 43.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:59 PM |
| 44.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:59 PM |
| 44.50 | 0.00 | 0.03 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 45.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2022 | 12/2/2022 8:59:59 PM |
| 46.00 | 0.00 | 0.04 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 47.00 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:59 PM |
| 48.00 | 0.00 | 0.08 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:59 PM |
| 55.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:59 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:59 PM |
| 26.00 | 0.00 | 1.61 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 27.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.27 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:59 PM |
| 28.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 200 | 1.35 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 12/2/2022 8:59:59 PM |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 219 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:59 PM |
| 30.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.99 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 8:59:59 PM |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:59 PM |
| 32.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 10 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 32.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 33.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:59 PM |
| 33.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 446 | 703 | 0.51 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 34.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 538 | 141 | 0.39 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 34.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 15 | 0.41 | 0.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 35.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 27 | 488 | 0.33 | -0.01 | 0.02 | -0.01 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 35.50 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 54 | 135 | 0.32 | -0.02 | 0.04 | -0.01 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 36.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 30 | 174 | 0.26 | -0.06 | 0.08 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 36.50 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 23 | 88 | 0.24 | -0.09 | 0.12 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 37.00 | 0.08 | 0.10 | 0.09 | -0.02 | -18.19% | 460 | 1,875 | 0.22 | -0.15 | 0.19 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 37.50 | 0.17 | 0.19 | 0.18 | -0.01 | -5.27% | 416 | 1,292 | 0.21 | -0.25 | 0.29 | -0.03 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 38.00 | 0.32 | 0.35 | 0.31 | -0.02 | -6.07% | 436 | 3,135 | 0.21 | -0.41 | 0.40 | -0.03 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 38.50 | 0.57 | 0.61 | 0.55 | -0.10 | -15.39% | 570 | 913 | 0.20 | -0.61 | 0.41 | -0.03 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 39.00 | 0.90 | 0.96 | 0.91 | -0.06 | -6.19% | 115 | 839 | 0.20 | -0.78 | 0.30 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 39.50 | 1.32 | 1.40 | 1.30 | +0.05 | +4.00% | 5 | 503 | 0.23 | -0.88 | 0.19 | -0.02 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 40.00 | 1.78 | 1.87 | 1.84 | +0.10 | +5.75% | 39 | 16 | 0.35 | -0.95 | 0.10 | -0.01 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 40.50 | 2.15 | 2.38 | 1.98 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.98 | 0.05 | 0.00 | 11/30/2022 | 12/2/2022 8:59:59 PM |
| 41.00 | 2.63 | 2.91 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.99 | 0.02 | 0.00 | 11/18/2022 | 12/2/2022 8:59:59 PM |
| 41.50 | 3.25 | 3.40 | % | 0 | 0 | 0.46 | -1.00 | 0.01 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 42.00 | 3.75 | 3.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 42.50 | 4.25 | 4.40 | 4.35 | -0.17 | -3.77% | 1 | 8 | 0.55 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:59 PM |
| 43.00 | 4.70 | 4.90 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:59 PM |
| 43.50 | 5.25 | 5.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 44.00 | 5.75 | 5.90 | 6.08 | 0.00 | 0.00% | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 8:59:59 PM |
| 44.50 | 6.25 | 6.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 45.00 | 6.75 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 11/18/2022 | 12/2/2022 8:59:59 PM |
| 46.00 | 7.75 | 7.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 47.00 | 8.65 | 8.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 48.00 | 9.75 | 9.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 49.00 | 10.75 | 10.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 50.00 | 11.75 | 11.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:59 PM | |||
| 55.00 | 16.70 | 16.90 | 15.95 | 0.00 | 0.00% | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:59 PM |