Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.68 as of 4/26/2024 9:59:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 20.15 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 14.75 | 18.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 24.00 | 14.80 | 16.90 | 15.47 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 13.80 | 15.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 9.20 | 10.10 | 10.25 | 0.00 | 0.00% | 0 | 20 | 1.13 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 7.25 | 9.20 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 32.00 | 7.40 | 9.90 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 5.00 | 8.50 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 5.75 | 6.20 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 34.50 | 3.30 | 6.35 | % | 0 | 0 | 0.44 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 2.96 | 4.95 | 4.60 | +0.80 | +21.06% | 1 | 63 | 0.54 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.50 | 3.55 | 5.25 | % | 0 | 0 | 0.33 | 0.99 | 0.02 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 36.00 | 2.74 | 5.45 | 3.60 | +0.30 | +9.10% | 1 | 10 | 0.66 | 0.96 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.50 | 2.83 | 3.75 | % | 0 | 0 | 0.27 | 0.95 | 0.05 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 37.00 | 2.71 | 3.85 | 2.52 | 0.00 | 0.00% | 0 | 61 | 0.49 | 0.91 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 2.33 | 2.53 | 1.84 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.88 | 0.09 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 1.64 | 2.35 | 1.71 | 0.00 | 0.00% | 0 | 368 | 0.21 | 0.83 | 0.12 | -0.02 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 38.50 | 1.38 | 1.59 | 1.28 | 0.00 | 0.00% | 0 | 140 | 0.17 | 0.77 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 1.13 | 1.20 | 1.21 | +0.30 | +32.97% | 120 | 1,046 | 0.18 | 0.69 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.50 | 0.83 | 0.86 | 0.90 | +0.24 | +36.37% | 75 | 2,646 | 0.18 | 0.58 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.56 | 0.59 | 0.58 | +0.16 | +38.10% | 396 | 3,957 | 0.17 | 0.46 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.50 | 0.35 | 0.38 | 0.38 | +0.12 | +46.16% | 521 | 519 | 0.17 | 0.34 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.00 | 0.21 | 0.23 | 0.21 | +0.03 | +16.67% | 244 | 7,283 | 0.17 | 0.23 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.50 | 0.11 | 0.14 | 0.15 | +0.05 | +50.00% | 465 | 1,940 | 0.16 | 0.15 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.00 | 0.06 | 0.08 | 0.10 | +0.04 | +66.67% | 364 | 16,934 | 0.17 | 0.10 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 5 | 52 | 0.18 | 0.06 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 43.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 3,164 | 9,587 | 0.20 | 0.03 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 43.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 10 | 58 | 0.19 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 28 | 2,603 | 0.23 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 44.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 5 | 0 | 0.23 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 145 | 2,818 | 0.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 1,347 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 47.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 330 | 0.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 48.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 209 | 0.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 49.00 | 0.00 | 0.02 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.54 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 1.18 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 82 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.23 | 0.01 | -0.02 | -66.67% | 1 | 367 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.58 | 0.28 | 0.00 | 0.00% | 0 | 2,852 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 34.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.35 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 35.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 202 | 673 | 0.29 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 35.50 | 0.01 | 0.53 | 0.02 | -0.02 | -50.00% | 203 | 183 | 0.39 | -0.01 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 1,416 | 0.23 | -0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 36.50 | 0.03 | 0.06 | 0.05 | -0.04 | -44.45% | 10 | 25 | 0.22 | -0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.00 | 0.05 | 0.07 | 0.05 | -0.07 | -58.34% | 42 | 1,775 | 0.21 | -0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 37.50 | 0.08 | 0.11 | 0.09 | -0.06 | -40.00% | 7 | 315 | 0.20 | -0.12 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.00 | 0.13 | 0.16 | 0.13 | -0.10 | -43.48% | 33 | 4,316 | 0.19 | -0.17 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 38.50 | 0.22 | 0.25 | 0.22 | -0.12 | -35.30% | 223 | 356 | 0.19 | -0.23 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.00 | 0.34 | 0.37 | 0.34 | -0.20 | -37.04% | 568 | 4,990 | 0.18 | -0.31 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 39.50 | 0.52 | 0.56 | 0.50 | -0.28 | -35.90% | 230 | 912 | 0.18 | -0.42 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.00 | 0.76 | 0.78 | 0.74 | -0.31 | -29.53% | 511 | 5,768 | 0.17 | -0.54 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 40.50 | 1.05 | 1.09 | 1.02 | -0.34 | -25.00% | 63 | 38 | 0.17 | -0.66 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.00 | 1.40 | 1.48 | 1.35 | -0.43 | -24.16% | 87 | 2,397 | 0.17 | -0.77 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 41.50 | 1.34 | 2.26 | 1.83 | +0.12 | +7.02% | 6 | 5 | 0.17 | -0.85 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.00 | 1.78 | 3.85 | 2.19 | -0.64 | -22.62% | 8 | 1,079 | 0.23 | -0.90 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 42.50 | 2.71 | 2.88 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.94 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 43.00 | 3.15 | 4.10 | 3.15 | -0.55 | -14.87% | 1 | 137 | 0.37 | -0.97 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 43.50 | 2.62 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 44.00 | 3.50 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.99 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 44.50 | 3.75 | 5.55 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.33 | -1.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 45.00 | 5.25 | 5.55 | 5.15 | -0.55 | -9.65% | 3 | 3 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 45.50 | 5.50 | 7.85 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 46.00 | 4.55 | 7.35 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:02 PM EST |
| 47.00 | 6.20 | 7.70 | 5.05 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:02 PM EST |
| 48.00 | 6.20 | 8.95 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 49.00 | 8.20 | 10.85 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 8.35 | 10.95 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 13.95 | 16.30 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 19.30 | 20.85 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |