Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $44.93 as of 3/31/2025 2:55:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.30 | 20.50 | 19.00 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 15.30 | 15.55 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 31.00 | 14.25 | 14.55 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 32.00 | 13.30 | 13.55 | 13.45 | +1.94 | +16.86% | 1 | 16 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 33.00 | 12.15 | 12.70 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 34.00 | 10.35 | 11.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 10.30 | 10.50 | 10.12 | 0.00 | 0.00% | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 36.00 | 8.35 | 9.55 | 7.55 | 0.00 | 0.00% | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 37.00 | 8.30 | 8.55 | 6.41 | 0.00 | 0.00% | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 37.50 | 7.75 | 8.05 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 38.00 | 7.25 | 7.55 | 5.82 | 0.00 | 0.00% | 0 | 9 | 1.12 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 38.50 | 6.75 | 7.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 39.00 | 5.50 | 6.50 | 6.35 | +0.30 | +4.96% | 3 | 187 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 39.50 | 4.95 | 6.05 | 4.59 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 5.20 | 5.45 | 5.55 | +0.45 | +8.83% | 6 | 244 | 0.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 40.50 | 4.80 | 5.05 | 4.57 | 0.00 | 0.00% | 0 | 5 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 41.00 | 4.30 | 4.45 | 4.38 | +0.27 | +6.57% | 6 | 126 | 0.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 41.50 | 3.80 | 4.00 | 3.85 | +0.18 | +4.91% | 20 | 98 | 0.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 42.00 | 3.25 | 3.60 | 3.25 | +0.15 | +4.84% | 10 | 875 | 0.45 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 42.50 | 2.78 | 2.99 | 3.15 | +0.49 | +18.43% | 25 | 107 | 0.40 | 0.98 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 43.00 | 2.28 | 2.45 | 2.41 | +0.23 | +10.55% | 89 | 718 | 0.36 | 0.96 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 43.50 | 1.84 | 2.00 | 2.00 | +0.31 | +18.35% | 37 | 363 | 0.34 | 0.92 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 44.00 | 1.30 | 1.69 | 1.50 | +0.30 | +25.00% | 187 | 2,089 | 0.25 | 0.86 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 44.50 | 0.91 | 1.07 | 1.07 | +0.25 | +30.49% | 63 | 736 | 0.24 | 0.76 | 0.27 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 0.56 | 0.72 | 0.68 | +0.21 | +44.69% | 911 | 3,453 | 0.23 | 0.61 | 0.35 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 45.50 | 0.38 | 0.45 | 0.47 | +0.19 | +67.86% | 7,034 | 3,682 | 0.23 | 0.43 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 46.00 | 0.20 | 0.24 | 0.23 | +0.09 | +64.29% | 8,849 | 9,940 | 0.22 | 0.26 | 0.30 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 46.50 | 0.10 | 0.12 | 0.11 | +0.03 | +37.50% | 1,860 | 3,507 | 0.23 | 0.15 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.00 | 0.05 | 0.07 | 0.06 | +0.03 | +100.00% | 3,017 | 1,150 | 0.23 | 0.08 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.50 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 485 | 13 | 0.27 | 0.04 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 48.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 290 | 171 | 0.30 | 0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 48.50 | 0.00 | 0.02 | 0.02 | % | 339 | 0 | 0.33 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 123 | 77 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 6 | 0.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 52.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:04 PM EST |
| 53.00 | 0.00 | 0.02 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 54.00 | 0.00 | 0.02 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 34.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 37.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 37.50 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 38.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 235 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 38.50 | 0.00 | 0.21 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 39.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 178 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 39.50 | 0.00 | 0.12 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 890 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 40.50 | 0.00 | 1.26 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 103 | 508 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 41.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 277 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 42.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 83 | 1,023 | 0.37 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 42.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 147 | 7,258 | 0.31 | -0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 43.00 | 0.01 | 0.03 | 0.02 | -0.04 | -66.67% | 103 | 5,451 | 0.29 | -0.04 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 43.50 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 294 | 1,279 | 0.27 | -0.08 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 44.00 | 0.06 | 0.09 | 0.07 | -0.11 | -61.12% | 318 | 822 | 0.26 | -0.14 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 44.50 | 0.14 | 0.18 | 0.13 | -0.16 | -55.18% | 769 | 404 | 0.24 | -0.24 | 0.27 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 0.22 | 0.33 | 0.30 | -0.17 | -36.17% | 2,512 | 6,216 | 0.23 | -0.39 | 0.35 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 45.50 | 0.42 | 0.65 | 0.49 | -0.30 | -37.98% | 488 | 141 | 0.23 | -0.57 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 46.00 | 0.63 | 0.96 | 0.84 | -0.27 | -24.33% | 120 | 103 | 0.23 | -0.74 | 0.30 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 46.50 | 1.00 | 1.34 | 1.31 | -0.14 | -9.66% | 55 | 3 | 0.21 | -0.85 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.00 | 1.44 | 1.87 | 1.75 | -0.32 | -15.46% | 15 | 2 | 0.28 | -0.92 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.50 | 1.67 | 2.34 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.96 | 0.06 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 48.00 | 2.39 | 2.86 | 2.73 | -0.15 | -5.21% | 18 | 2 | 0.46 | -0.98 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 48.50 | 3.05 | 3.20 | 3.05 | % | 1 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 49.00 | 3.45 | 4.70 | 3.57 | -2.18 | -37.92% | 5 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 49.50 | 4.10 | 5.10 | 4.05 | % | 1 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 50.00 | 4.55 | 4.95 | 4.55 | +1.50 | +49.18% | 1 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 51.00 | 5.50 | 5.80 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 52.00 | 6.50 | 6.75 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 53.00 | 7.55 | 7.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 54.00 | 8.55 | 8.90 | 8.55 | -0.30 | -3.39% | 1 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 9.50 | 9.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |