Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.70 as of 4/23/2024 9:13:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.50 | 15.25 | 13.80 | 0.00 | 0.00% | 0 | 17 | 5.95 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 30.00 | 9.05 | 11.85 | 9.40 | +0.10 | +1.08% | 10 | 10 | 1.96 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 31.00 | 7.65 | 10.15 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 32.00 | 5.85 | 8.95 | 7.75 | % | 100 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST | |
| 33.00 | 5.10 | 7.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 33.50 | 5.25 | 7.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 34.00 | 4.65 | 6.15 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 34.50 | 4.10 | 7.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 35.00 | 3.50 | 5.75 | 4.88 | +1.23 | +33.70% | 103 | 100 | 0.93 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 35.50 | 3.70 | 5.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 36.00 | 2.80 | 5.70 | 3.85 | -0.05 | -1.29% | 2 | 18 | 0.76 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 36.50 | 2.41 | 3.65 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 37.00 | 2.09 | 3.10 | 3.01 | +1.51 | +100.67% | 4 | 184 | 0.67 | 1.00 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 37.50 | 1.71 | 2.80 | 1.35 | 0.00 | 0.00% | 0 | 46 | 0.47 | 0.98 | 0.04 | -0.02 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 38.00 | 1.30 | 2.10 | 1.81 | +0.89 | +96.74% | 44 | 256 | 0.39 | 0.96 | 0.09 | -0.03 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 38.50 | 1.22 | 1.49 | 1.36 | +0.89 | +189.37% | 1,626 | 1,822 | 0.46 | 0.91 | 0.18 | -0.04 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 39.00 | 0.80 | 0.85 | 0.81 | +0.57 | +237.50% | 1,944 | 2,889 | 0.23 | 0.81 | 0.32 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 39.50 | 0.44 | 0.47 | 0.50 | +0.40 | +400.00% | 2,083 | 1,568 | 0.22 | 0.62 | 0.49 | -0.06 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 40.00 | 0.19 | 0.21 | 0.20 | +0.15 | +300.00% | 6,070 | 7,582 | 0.22 | 0.37 | 0.47 | -0.06 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 40.50 | 0.07 | 0.09 | 0.08 | +0.07 | +700.00% | 1,695 | 5,574 | 0.22 | 0.19 | 0.31 | -0.04 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 41.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 3,988 | 14,378 | 0.25 | 0.09 | 0.17 | -0.03 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 41.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 235 | 4,064 | 0.27 | 0.04 | 0.09 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,299 | 8,861 | 0.33 | 0.01 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 92 | 785 | 0.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 777 | 5,218 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 565 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 1,419 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 3 | 649 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,370 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2,208 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 498 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:46 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 104 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 124 | 1.04 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 3:59:46 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/23/2024 3:59:46 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:46 PM EST |
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 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 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 31.00 | 0.00 | 0.02 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 80 | 1.11 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/23/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 106 | 0.97 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 3:59:46 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/23/2024 3:59:46 PM EST |
| 34.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.83 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/23/2024 3:59:46 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,825 | 0.69 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,745 | 0.63 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,270 | 0.63 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 36.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 522 | 0.51 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 36.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 318 | 0.50 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 300 | 1,239 | 0.38 | 0.00 | 0.01 | -0.02 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 37.50 | 0.01 | 0.02 | 0.02 | -0.06 | -75.00% | 95 | 1,423 | 0.34 | -0.02 | 0.04 | -0.02 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | -0.12 | -80.00% | 1,389 | 3,506 | 0.31 | -0.04 | 0.09 | -0.03 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 38.50 | 0.04 | 0.05 | 0.05 | -0.27 | -84.38% | 968 | 2,568 | 0.27 | -0.09 | 0.18 | -0.04 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 39.00 | 0.09 | 0.11 | 0.10 | -0.48 | -82.76% | 1,571 | 4,402 | 0.25 | -0.19 | 0.32 | -0.05 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 39.50 | 0.22 | 0.26 | 0.23 | -0.72 | -75.79% | 946 | 1,894 | 0.23 | -0.38 | 0.49 | -0.06 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 40.00 | 0.47 | 0.50 | 0.48 | -0.85 | -63.91% | 1,507 | 4,264 | 0.23 | -0.63 | 0.47 | -0.06 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 40.50 | 0.72 | 1.09 | 0.78 | -1.05 | -57.38% | 130 | 4,048 | 0.23 | -0.81 | 0.31 | -0.04 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 41.00 | 1.23 | 1.57 | 1.27 | -0.99 | -43.81% | 103 | 378 | 0.46 | -0.91 | 0.17 | -0.03 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 41.50 | 0.58 | 2.26 | 1.61 | -1.10 | -40.59% | 12 | 34 | 0.61 | -0.96 | 0.09 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 42.00 | 2.05 | 2.73 | 2.17 | -1.53 | -41.36% | 10 | 139 | 0.54 | -0.99 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 42.50 | 2.16 | 3.15 | 2.50 | 0.00 | 0.00% | 0 | 5 | 1.95 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 43.00 | 2.10 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 43.50 | 2.85 | 4.75 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 44.00 | 3.55 | 5.50 | 3.55 | -1.55 | -30.40% | 2 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 44.50 | 2.83 | 5.90 | 4.45 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 45.00 | 3.95 | 6.05 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 45.50 | 4.40 | 6.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 46.00 | 5.30 | 7.95 | 5.95 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 3:59:46 PM EST |
| 47.00 | 5.70 | 8.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 48.00 | 7.25 | 10.10 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 49.00 | 8.45 | 9.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 50.00 | 9.25 | 11.20 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |
| 51.00 | 9.60 | 11.75 | 11.08 | -1.22 | -9.92% | 1 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:46 PM EST |
| 52.00 | 10.00 | 13.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:46 PM EST | |||
| 53.00 | 12.70 | 13.60 | 14.00 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:46 PM EST |