Cboe Global Markets

VZ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Verizon Communications Inc. (vz)

2025-05-22 15:09:34 ET (Delayed)
Bid: 
43.34
Ask: 
43.35
Vol: 
6,575,931
Last: 
43.34
Change: 
-0.41 (+-0.9371%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 42.000
1.4
-0.45
1.36
1.43
16
0.41
0.9501
0.1213
294
VZ 42.500
1
-0.37
0.88
0.94
23
0.32
0.9015
0.2549
162
VZ 43.000
0.48
-0.375
0.43
0.48
76
0.25
0.746
0.574
904
VZ 43.500
0.17
-0.285
0.15
0.17
526
0.24
0.4023
0.7311
1050
VZ 44.000
0.05
-0.135
0.04
0.05
1,880
0.26
0.1565
0.3873
3456
VZ 44.500
0.02
-0.04
0.01
0.02
2,331
0.29
0.0737
0.1818
3582
Fri May 23 2025
Strike
VZ 42.000
VZ 42.500
VZ 43.000
VZ 43.500
VZ 44.000
VZ 44.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 42.000
0.01
-0.01
0.01
0.03
42
0.37
-0.0498
0.1213
654
VZ 42.500
0.03
-0.01
0.02
0.04
42
0.29
-0.0985
0.255
359
VZ 43.000
0.08
+0.01
0.08
0.1
294
0.25
-0.2543
0.5762
739
VZ 43.500
0.29
+0.115
0.27
0.3
534
0.23
-0.6046
0.7622
772
VZ 44.000
0.64
+0.24
0.63
0.7
183
0.2
-0.861
0.4073
1771
VZ 44.500
1.05
+0.265
1.12
1.18
75
0
-0.9421
0.1792
526
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 42.000
1.52
-0.385
1.48
1.54
4
0.22
0.8517
0.1676
317
VZ 42.500
1.19
-0.27
1.06
1.12
22
0.21
0.7606
0.2374
325
VZ 43.000
0.79
-0.27
0.71
0.73
300
0.19
0.6314
0.3023
869
VZ 43.500
0.44
-0.27
0.43
0.44
453
0.19
0.4728
0.3293
396
VZ 44.000
0.24
-0.195
0.23
0.25
3,627
0.19
0.3161
0.2952
2350
VZ 44.500
0.13
-0.115
0.12
0.13
132
0.19
0.1921
0.223
13768
Fri May 30 2025
Strike
VZ 42.000
VZ 42.500
VZ 43.000
VZ 43.500
VZ 44.000
VZ 44.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 42.000
0.11
+0.02
0.1
0.12
45
0.22
-0.1499
0.1696
554
VZ 42.500
0.15
+0
0.17
0.2
34
0.2
-0.2424
0.2408
408
VZ 43.000
0.29
+0.045
0.31
0.33
451
0.19
-0.3738
0.3073
568
VZ 43.500
0.48
+0.085
0.53
0.55
100
0.19
-0.5353
0.3347
528
VZ 44.000
0.85
+0.225
0.84
0.87
171
0.19
-0.6944
0.299
508
VZ 44.500
1.19
+0.255
1.19
1.26
24
0.18
-0.8194
0.2251
449
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.