Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.29 as of 5/2/2024 5:59:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.85 | 16.00 | 15.02 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:48 PM EST |
| 29.00 | 9.80 | 11.75 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 30.00 | 7.50 | 10.95 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:48 PM EST |
| 31.00 | 6.90 | 9.95 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 32.00 | 5.10 | 9.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 33.00 | 5.85 | 7.95 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 3:59:48 PM EST |
| 34.00 | 3.65 | 6.75 | % | 0 | 0 | 0.38 | 0.99 | 0.01 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 35.00 | 2.99 | 4.40 | % | 0 | 0 | 0.32 | 0.96 | 0.04 | -0.01 | 5/2/2024 3:59:48 PM EST | |||
| 36.00 | 2.33 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.91 | 0.07 | -0.01 | 4/30/2024 | 5/2/2024 3:59:48 PM EST |
| 37.00 | 2.02 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.84 | 0.12 | -0.01 | 4/29/2024 | 5/2/2024 3:59:48 PM EST |
| 38.00 | 1.44 | 1.54 | 1.42 | -0.23 | -13.94% | 1 | 7 | 0.20 | 0.71 | 0.17 | -0.02 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 39.00 | 0.78 | 0.84 | 0.77 | -0.23 | -23.00% | 40 | 210 | 0.18 | 0.52 | 0.21 | -0.02 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 40.00 | 0.37 | 0.41 | 0.36 | -0.17 | -32.08% | 125 | 903 | 0.17 | 0.32 | 0.19 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 41.00 | 0.13 | 0.19 | 0.16 | -0.06 | -27.28% | 97 | 599 | 0.17 | 0.17 | 0.13 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 42.00 | 0.05 | 0.09 | 0.07 | -0.03 | -30.00% | 32 | 1,081 | 0.18 | 0.09 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 43.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 443 | 0.20 | 0.04 | 0.04 | 0.00 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 44.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 211 | 0.22 | 0.01 | 0.02 | 0.00 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 1 | 71 | 0.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 46.00 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:48 PM EST |
| 47.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 3:59:48 PM EST |
| 48.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 3:59:48 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 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 | 0.73 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:48 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 34.00 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.42 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 5/2/2024 3:59:48 PM EST |
| 35.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.04 | 0.04 | -0.01 | 4/24/2024 | 5/2/2024 3:59:48 PM EST |
| 36.00 | 0.08 | 0.11 | 0.10 | +0.03 | +42.86% | 17 | 137 | 0.22 | -0.09 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 37.00 | 0.08 | 0.19 | 0.19 | +0.04 | +26.67% | 22 | 99 | 0.20 | -0.16 | 0.12 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 38.00 | 0.35 | 0.39 | 0.40 | +0.08 | +25.00% | 53 | 447 | 0.18 | -0.29 | 0.17 | -0.02 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 39.00 | 0.70 | 0.76 | 0.80 | +0.17 | +26.99% | 520 | 569 | 0.17 | -0.48 | 0.21 | -0.02 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 40.00 | 1.26 | 1.41 | 1.38 | +0.37 | +36.64% | 3 | 91 | 0.17 | -0.68 | 0.19 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 41.00 | 1.82 | 2.64 | 2.07 | +0.26 | +14.37% | 1 | 22 | 0.24 | -0.83 | 0.13 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 42.00 | 1.94 | 4.05 | 3.07 | +0.67 | +27.92% | 11 | 6 | 0.24 | -0.91 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 3:59:48 PM EST |
| 43.00 | 2.65 | 4.30 | 3.71 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.04 | 0.00 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 44.00 | 3.45 | 5.25 | % | 0 | 0 | 0.39 | -0.99 | 0.02 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 45.00 | 4.05 | 6.25 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:48 PM EST |
| 46.00 | 5.70 | 7.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 47.00 | 6.15 | 9.95 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:48 PM EST |
| 48.00 | 7.55 | 9.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 49.00 | 8.40 | 10.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:48 PM EST | |||
| 50.00 | 9.90 | 11.60 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 3:59:48 PM EST |