Free Trial

Verizon Communications (VZ) Options Chain & Prices

Verizon Communications logo
$44.21 -0.10 (-0.23%)
As of 05/20/2025 03:58 PM Eastern

VZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$36.00$0.004Put3 - - 5
(+0)
87.22%
(+22.22%)
-0.0041863
5/23/2025$36.50$0.005Put3 - - 0
(+0)
82.68%
(+20.99%)
-0.0047423
5/23/2025$40.00$0.009Put11 - 1134
(+0)
50.73%
(+10.85%)
-0.0136181
5/23/2025$40.00$4.269Call1 - - 121
(+74)
50.73%
(+10.85%)
0.9862671
5/23/2025$40.50$0.011Put2 - - 108
(+21)
46.07%
(+9.22%)
-0.0165312
5/23/2025$41.00$0.012Put29523512
(+145)
41.36%
(+6.56%)
-0.0204610
5/23/2025$41.00$3.272Call33 - 232
(-3)
41.36%
(+6.56%)
0.9794411
5/23/2025$41.50$0.014Put411406
(+2)
36.55%
(+3.59%)
-0.0258884
5/23/2025$42.00$0.017Put864431566
(-226)
31.75%
(+1.45%)
-0.03431621
5/23/2025$42.00$2.277Call27215309
(-10)
31.75%
(+1.45%)
0.9656358
5/23/2025$42.50$0.023Put70167393
(+48)
27.44%
(+1.64%)
-0.05159215
5/23/2025$42.50$1.784Call761173
(+32)
27.44%
(+0.49%)
0.9484596
5/23/2025$43.00$0.041Put1035815603
(+14)
24.02%
(+0.18%)
-0.09274337
5/23/2025$43.00$1.302Call228291421018
(-14)
30.60%
(+6.76%)
0.90764530
5/23/2025$43.50$0.089Put51436944603
(-9)
21.50%
(-0.25%)
-0.18786967
5/23/2025$43.50$0.850Call5121111117
(+175)
21.50%
(-0.25%)
0.81370518
5/23/2025$44.00$0.201Put6921823101589
(+1148)
20.35%
(-0.52%)
-0.371261115
5/23/2025$44.00$0.461Call1,2764136403566
(+232)
19.51%
(+0.05%)
0.633563124
5/23/2025$44.50$0.442Put368128121297
(+128)
18.85%
(-0.55%)
-0.62904961
5/23/2025$44.50$0.198Call9873022912420
(+248)
18.78%
(-0.75%)
0.381051256
5/23/2025$45.00$0.823Put1445252
(+20)
19.43%
(+0.07%)
-0.8338512
5/23/2025$45.00$0.074Call2,9349771,7993927
(+955)
19.43%
(-0.49%)
0.178766179
5/23/2025$45.50$0.028Call462277851466
(+569)
20.93%
(+0.58%)
0.07627385
5/23/2025$46.00$0.015Call204142813
(+185)
23.82%
(+1.34%)
0.03948515
5/23/2025$46.50$0.010Call71170136
(+132)
27.19%
(+2.06%)
0.02428221
5/23/2025$47.00$2.767Put11 - 7
(+0)
30.62%
(+2.73%)
-0.9914321
5/23/2025$47.00$0.007Call5050 - 586
(+382)
30.62%
(+2.73%)
0.0165343
5/23/2025$48.50$0.004Call13 - - 5
(+5)
40.62%
(+4.57%)
0.0071862
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:VZ) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners