Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.68 as of 4/29/2024 2:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.90 | 16.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 29.00 | 11.30 | 11.45 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 30.00 | 9.20 | 10.65 | 10.55 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:47 PM EST |
| 31.00 | 9.15 | 9.45 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 32.00 | 8.30 | 8.60 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 33.00 | 6.20 | 7.95 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 34.00 | 5.70 | 6.55 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 35.00 | 4.45 | 5.65 | % | 0 | 0 | 0.40 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 36.00 | 2.82 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.97 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 1:58:47 PM EST |
| 37.00 | 2.39 | 3.55 | % | 0 | 0 | 0.28 | 0.94 | 0.05 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 38.00 | 1.84 | 2.55 | 2.50 | +0.69 | +38.13% | 1 | 2 | 0.12 | 0.88 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 39.00 | 1.64 | 1.70 | 1.79 | +0.42 | +30.66% | 9 | 121 | 0.19 | 0.77 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 40.00 | 0.96 | 1.01 | 1.01 | +0.27 | +36.49% | 21 | 296 | 0.18 | 0.61 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 41.00 | 0.48 | 0.52 | 0.54 | +0.21 | +63.64% | 123 | 540 | 0.18 | 0.39 | 0.21 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 42.00 | 0.20 | 0.22 | 0.20 | +0.07 | +53.85% | 335 | 572 | 0.17 | 0.21 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 43.00 | 0.06 | 0.08 | 0.06 | +0.01 | +20.00% | 47 | 2,174 | 0.17 | 0.09 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 44.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 41 | 236 | 0.18 | 0.03 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 45.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 211 | 0.33 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 1:58:47 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 10 | 106 | 0.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 149 | 0.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 48.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 145 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:58:47 PM EST |
| 49.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 119 | 0.74 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:58:47 PM EST |
| 50.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 95 | 0.56 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:58:47 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 52.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 53.00 | 0.00 | 0.04 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:58:47 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 80 | 0.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 34.00 | 0.00 | 0.69 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:58:47 PM EST |
| 35.00 | 0.01 | 0.03 | 0.05 | +0.02 | +66.67% | 192 | 97 | 0.27 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 36.00 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 202 | 41 | 0.24 | -0.03 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 37.00 | 0.05 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 77 | 0.22 | -0.06 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 38.00 | 0.11 | 0.13 | 0.13 | -0.10 | -43.48% | 60 | 385 | 0.20 | -0.12 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 39.00 | 0.27 | 0.30 | 0.28 | -0.13 | -31.71% | 40 | 179 | 0.19 | -0.23 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 40.00 | 0.58 | 0.62 | 0.55 | -0.53 | -49.08% | 36 | 162 | 0.18 | -0.39 | 0.20 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 41.00 | 1.08 | 1.19 | 1.06 | -0.36 | -25.36% | 24 | 157 | 0.17 | -0.61 | 0.21 | -0.02 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 42.00 | 1.83 | 2.07 | 2.01 | 0.00 | 0.00% | 0 | 52 | 0.19 | -0.79 | 0.16 | -0.01 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 43.00 | 0.76 | 3.55 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.91 | 0.09 | -0.01 | 4/18/2024 | 4/29/2024 1:58:47 PM EST |
| 44.00 | 2.55 | 3.95 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.97 | 0.04 | 0.00 | 4/9/2024 | 4/29/2024 1:58:47 PM EST |
| 45.00 | 2.87 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 1:58:47 PM EST |
| 46.00 | 5.70 | 5.90 | 6.41 | 0.00 | 0.00% | 0 | 4 | 0.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:47 PM EST |
| 47.00 | 5.90 | 6.95 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 48.00 | 6.45 | 7.90 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 49.00 | 8.70 | 8.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 50.00 | 8.80 | 10.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 51.00 | 10.05 | 11.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 52.00 | 11.70 | 11.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 53.00 | 11.40 | 13.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST |