Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $38.89 as of 5/6/2024 12:10:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.20 | 14.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 29.00 | 10.20 | 10.60 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 30.00 | 9.20 | 9.60 | 9.12 | 0.00 | 0.00% | 0 | 2 | 0.53 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 11:58:47 AM EST |
| 31.00 | 8.15 | 8.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 32.00 | 7.25 | 7.60 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 33.00 | 6.25 | 8.25 | % | 0 | 0 | 0.40 | 0.99 | 0.01 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 34.00 | 5.25 | 5.65 | % | 0 | 0 | 0.34 | 0.98 | 0.02 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 35.00 | 4.30 | 6.25 | % | 0 | 0 | 0.45 | 0.96 | 0.03 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 36.00 | 3.15 | 3.65 | 3.59 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.92 | 0.06 | -0.01 | 5/1/2024 | 5/6/2024 11:58:47 AM EST |
| 37.00 | 2.41 | 2.88 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.85 | 0.09 | -0.02 | 5/2/2024 | 5/6/2024 11:58:47 AM EST |
| 38.00 | 1.73 | 2.32 | 1.47 | 0.00 | 0.00% | 0 | 8 | 0.19 | 0.75 | 0.14 | -0.02 | 5/2/2024 | 5/6/2024 11:58:47 AM EST |
| 39.00 | 1.03 | 1.09 | 1.01 | +0.14 | +16.10% | 8 | 106 | 0.17 | 0.60 | 0.19 | -0.02 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 40.00 | 0.52 | 0.57 | 0.56 | +0.14 | +33.34% | 181 | 212 | 0.16 | 0.40 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 41.00 | 0.21 | 0.25 | 0.23 | +0.04 | +21.06% | 87 | 4,747 | 0.16 | 0.21 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 42.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 503 | 100 | 0.16 | 0.10 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 43.00 | 0.03 | 0.06 | 0.04 | -0.03 | -42.86% | 3 | 47 | 0.17 | 0.04 | 0.05 | 0.00 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 44.00 | 0.01 | 1.28 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.47 | 0.01 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 11:58:47 AM EST |
| 45.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 1 | 0.21 | 0.00 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 46.00 | 0.00 | 1.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 47.00 | 0.00 | 1.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 48.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 11:58:47 AM EST |
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 50.00 | 0.00 | 0.19 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.74 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 30.00 | 0.00 | 0.04 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 31.00 | 0.00 | 2.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 32.00 | 0.01 | 1.27 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 33.00 | 0.01 | 0.05 | % | 0 | 0 | 0.30 | -0.01 | 0.01 | -0.01 | 5/6/2024 11:58:47 AM EST | |||
| 34.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.02 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 11:58:47 AM EST |
| 35.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 100 | 0.24 | -0.04 | 0.03 | -0.01 | 4/30/2024 | 5/6/2024 11:58:47 AM EST |
| 36.00 | 0.07 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.22 | -0.08 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 11:58:47 AM EST |
| 37.00 | 0.14 | 0.16 | 0.22 | 0.00 | 0.00% | 0 | 53 | 0.20 | -0.15 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 11:58:47 AM EST |
| 38.00 | 0.29 | 0.32 | 0.29 | -0.16 | -35.56% | 22 | 185 | 0.18 | -0.25 | 0.14 | -0.02 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 39.00 | 0.57 | 0.65 | 0.63 | -0.23 | -26.75% | 5 | 522 | 0.20 | -0.40 | 0.19 | -0.02 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 40.00 | 1.06 | 1.15 | 1.26 | -0.18 | -12.50% | 1 | 13 | 0.18 | -0.60 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 11:58:47 AM EST |
| 41.00 | 1.58 | 1.85 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.79 | 0.16 | -0.01 | 5/1/2024 | 5/6/2024 11:58:47 AM EST |
| 42.00 | 2.68 | 2.91 | 2.81 | % | 1 | 0 | 0.26 | -0.90 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 11:58:47 AM EST | |
| 43.00 | 3.55 | 3.95 | 3.77 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.96 | 0.05 | 0.00 | 5/2/2024 | 5/6/2024 11:58:47 AM EST |
| 44.00 | 4.55 | 4.90 | % | 0 | 0 | 0.36 | -0.99 | 0.02 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 45.00 | 5.55 | 5.95 | % | 0 | 0 | 0.41 | -1.00 | 0.01 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 46.00 | 6.55 | 6.95 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 47.00 | 7.55 | 7.95 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 48.00 | 8.65 | 8.95 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 49.00 | 9.55 | 9.95 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST | |||
| 50.00 | 10.55 | 10.95 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:47 AM EST |