Free Trial

Verizon Communications (VZ) Options Chain & Prices

Verizon Communications logo
$42.85 +0.15 (+0.35%)
As of 04/24/2025 03:59 PM Eastern

VZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/25/2025$35.00$7.887Call10 - - 317
(+0)
110.15%
(+30.36%)
0.9997581
4/25/2025$38.00$0.001Put21 - 440
(-1)
81.94%
(+24.11%)
-0.0025322
4/25/2025$38.00$4.890Call11 - 162
(+25)
81.99%
(+24.16%)
0.9974711
4/25/2025$39.00$0.004Put141211888
(-55)
73.19%
(+20.37%)
-0.0069323
4/25/2025$40.00$0.007Put2412102643
(-177)
60.73%
(+16.12%)
-0.0146859
4/25/2025$40.00$2.896Call11 - 42
(+0)
60.73%
(+16.12%)
0.9852881
4/25/2025$40.50$0.010Put6 - 5400
(+14)
53.80%
(+13.11%)
-0.0217073
4/25/2025$40.50$2.399Call11 - 71
(+1)
53.80%
(+13.11%)
0.9782661
4/25/2025$41.00$0.014Put25092322265
(+242)
46.72%
(+10.33%)
-0.03387427
4/25/2025$41.00$1.893Call7 - 2915
(-1)
46.59%
(+9.13%)
0.9657725
4/25/2025$41.50$0.023Put963791164
(+145)
33.27%
(-1.39%)
-0.05913721
4/25/2025$41.50$1.412Call1136162
(+5)
39.92%
(+5.26%)
0.9408357
4/25/2025$42.00$0.046Put1,479531,1992700
(+493)
33.98%
(+1.38%)
-0.121336141
4/25/2025$42.00$0.936Call609207251111
(-20)
33.98%
(+1.88%)
0.87863859
4/25/2025$42.50$0.117Put6142241941832
(+75)
30.86%
(+0.80%)
-0.27977892
4/25/2025$42.50$0.507Call53190213974
(+110)
29.80%
(-0.41%)
0.72026995
4/25/2025$43.00$0.318Put4,6693,93511812126
(-735)
28.63%
(-0.16%)
-0.565528563
4/25/2025$43.00$0.208Call2,0589874382759
(-727)
27.35%
(-0.35%)
0.436451502
4/25/2025$43.50$0.687Put4874525
(-16)
30.80%
(+2.26%)
-0.8114315
4/25/2025$43.50$0.075Call7803061941315
(+291)
29.81%
(+1.97%)
0.197009155
4/25/2025$44.00$1.148Put10461101965
(-678)
35.45%
(+0.70%)
-0.92183437
4/25/2025$44.00$0.032Call7403852928295
(-262)
35.55%
(+5.90%)
0.088075139
4/25/2025$44.50$1.635Put1035980
(-9)
40.97%
(+7.82%)
-0.9634256
4/25/2025$44.50$0.017Call10012592463
(-65)
40.97%
(+7.82%)
0.04649930
4/25/2025$45.00$2.140Put4 - - 162
(-195)
46.72%
(+9.87%)
-0.9810451
4/25/2025$45.00$0.010Call276381943822
(-115)
46.60%
(+9.75%)
0.02705963
4/25/2025$45.50$0.007Call6317 - 6394
(-44)
52.08%
(+11.39%)
0.01695710
4/25/2025$46.00$3.127Put10 - - 60
(-122)
57.31%
(+12.83%)
-0.9936041
4/25/2025$46.00$0.005Call16437109725
(-119)
57.31%
(+10.18%)
0.01116916
4/25/2025$47.00$4.136Put70 - - 78
(+0)
67.27%
(+15.44%)
-0.9974675
4/25/2025$47.00$0.002Call6530 - 11084
(-22)
67.16%
(+15.34%)
0.005399
4/25/2025$48.00$0.001Call1817 - 28020
(-4)
76.36%
(+17.54%)
0.002895
4/25/2025$49.00$0.001Call2727 - 605
(+0)
85.02%
(+19.54%)
0.0016753
4/25/2025$49.50$0.001Call2 - - 17
(+0)
89.28%
(+20.58%)
0.0012992
4/25/2025$51.00$0.000Call2 - - 41
(+0)
101.12%
(+23.13%)
0.0006652
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:VZ) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners