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