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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
43.8
Ask: 
43.82
Vol: 
10,133,407
Last: 
43.81
Change: 
+0.5 (+1.1416%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 42.500
1.24
-0.19
1.19
2.5
4
0.44
0.87
0.1744
51
VZ 43.000
0.99
+0.245
0.95
1.02
309
0.19
0.773
0.265
351
VZ 43.500
0.63
+0.185
0.58
0.65
392
0.18
0.626
0.3532
384
VZ 44.000
0.34
+0.1
0.32
0.35
1,371
0.17
0.4402
0.3813
2657
VZ 44.500
0.18
+0.07
0.16
0.19
867
0.18
0.2674
0.3146
1261
VZ 45.000
0.09
+0.035
0.08
0.09
7,202
0.18
0.1474
0.2122
12267
Fri Jun 13 2025
Strike
VZ 42.500
VZ 43.000
VZ 43.500
VZ 44.000
VZ 44.500
VZ 45.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 42.500
0.08
-0.12
0.06
0.09
50
0.2
-0.1313
0.1765
441
VZ 43.000
0.15
-0.18
0.13
0.16
343
0.18
-0.2298
0.2688
5019
VZ 43.500
0.27
-0.265
0.27
0.29
205
0.17
-0.3794
0.3592
936
VZ 44.000
0.51
-0.315
0.49
0.52
384
0.17
-0.5689
0.3888
536
VZ 44.500
0.81
-0.335
0.8
0.85
67
0.16
-0.7452
0.3213
187
VZ 45.000
1.23
-0.36
1.21
1.47
9
0.23
-0.8668
0.2147
118
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 42.500
1.59
+0.3
1.34
1.6
51
0.16
0.8012
0.1659
487
VZ 43.000
1.13
+0.215
1.15
1.19
63
0.19
0.7159
0.2133
4137
VZ 43.500
0.81
+0.185
0.66
0.84
124
0.16
0.6042
0.2551
4053
VZ 44.000
0.54
+0.13
0.51
0.55
882
0.17
0.4721
0.273
10684
VZ 44.500
0.32
+0.075
0.3
0.33
329
0.17
0.339
0.2546
4210
VZ 45.000
0.19
+0.035
0.18
0.2
1,989
0.17
0.2245
0.2089
40994
Fri Jun 20 2025
Strike
VZ 42.500
VZ 43.000
VZ 43.500
VZ 44.000
VZ 44.500
VZ 45.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 42.500
0.19
-0.135
0.18
0.19
212
0.19
-0.2016
0.1685
1508
VZ 43.000
0.28
-0.205
0.27
0.29
476
0.18
-0.2885
0.2171
4994
VZ 43.500
0.43
-0.255
0.43
0.46
84
0.18
-0.4028
0.2605
4158
VZ 44.000
0.66
-0.305
0.64
0.67
127
0.17
-0.5384
0.2807
7598
VZ 44.500
1.08
-0.24
0.9
1.16
2
0.19
-0.6761
0.2649
311
VZ 45.000
1.35
-0.495
1.29
1.55
91
0.2
-0.7963
0.2207
7015
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 41.000
3.2
+0
3
3.05
0
0.23
0.9024
0.0728
173
VZ 42.000
2.08
+0.28
1.9
2.15
90
0.17
0.824
0.1205
42
VZ 43.000
1.32
+0.235
1.31
1.37
81
0.19
0.6868
0.1796
281
VZ 44.000
0.69
+0.13
0.63
0.89
159
0.19
0.4894
0.2161
1303
VZ 45.000
0.3
+0.06
0.29
0.32
443
0.17
0.2821
0.1885
1436
VZ 46.000
0.13
+0.035
0.11
0.13
56
0.17
0.1336
0.1198
7137
Fri Jun 27 2025
Strike
VZ 41.000
VZ 42.000
VZ 43.000
VZ 44.000
VZ 45.000
VZ 46.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VZ 41.000
0.12
-0.06
0.1
0.12
6
0.22
-0.0988
0.0738
177
VZ 42.000
0.2
-0.135
0.19
0.22
23
0.2
-0.1786
0.1224
889
VZ 43.000
0.44
-0.175
0.4
0.43
33
0.19
-0.3187
0.1834
2280
VZ 44.000
0.79
-0.29
0.78
0.82
165
0.18
-0.5219
0.2231
736
VZ 45.000
1.71
+0
1.38
1.6
0
0.19
-0.739
0.2003
99
VZ 46.000
2.26
-0.405
2.2
2.74
1
0.25
-0.8995
0.1306
34
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.