Verizon Communications Inc (VZ) Options

43.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

VZ Max Pain

The max pain for VZ on May 16th, 2025 is $42.

Verizon Communications is currently $43.61 which is 3.83% higher than its max pain. According to the max pain theory, Verizon Communications will likely gravitate lower closer to $42 by May 16th.

Outlook: Negative

Get 12 free stocks valued up to $30,600 when you open and fund a new account. - Webull

VZ Max Pain Distribution Chart

Option Chain

The option chain for Verizon Communications on May 16th.

Calls

Strike	Last Price	Breakeven	Bid	Ask	Volume	Open Interest	IV	Delta	Gamma	Theta	Vega	Theoretical Value
15	0	N/A	21.2	23.8	0	0	524.7	0.9529	0.004	-0.2047	0.0046	22.5
17	0	N/A	19.2	21.8	0	0	460.7	0.9459	0.005	-0.2009	0.0052	20.5
18	0	N/A	18.2	20.7	0	0	422.31	0.9447	0.0056	-0.1876	0.0053	19.45
19	0	N/A	17.2	19.7	0	0	395.3	0.9408	0.0063	-0.1853	0.0056	18.45
20	0	N/A	16.2	18.8	0	0	378.05	0.9338	0.0072	-0.1934	0.0061	17.5
21	0	N/A	14.2	17.9	0	0	263.68	0.9667	0.006	-0.0793	0.0035	16.05
22	0	N/A	14.2	16.8	0	0	329.51	0.9242	0.0092	-0.1873	0.0067	15.5
23	0	N/A	13.3	15.8	0	0	313.7	0.9154	0.0105	-0.1938	0.0073	14.55
24	3.4	-37.17%	12.4	14.8	0	1	297.86	0.9059	0.0119	-0.1992	0.0079	13.6
25	2.65	-36.60%	11.2	13.1	0	11	212.18	0.9412	0.0117	-0.1006	0.0055	12.15
26	7.1	-24.10%	10.4	12.8	0	4	254.99	0.8911	0.0155	-0.1899	0.0088	11.6
27	10.04	-15.07%	9.3	11.2	0	21	192.45	0.9173	0.0168	-0.1184	0.0072	10.25
28	5.3	-23.64%	8.3	10.9	0	17	214.55	0.8726	0.0206	-0.1789	0.0099	9.6
29	3.3	-25.93%	6.5	9.1	0	99	239.01	0.8257	0.0228	-0.2445	0.0121	9.1
30	7.29	-14.49%	5.7	8.2	15	48	145.45	0.8849	0.0283	-0.1142	0.0092	7.29
31	2.6	-22.95%	5.5	7.4	0	12	143.8	0.8494	0.0344	-0.1353	0.011	6.45
32	3.3	-19.06%	4.2	6.9	0	12	134.09	0.8189	0.0416	-0.142	0.0124	5.55
33	2.65	-18.25%	3.3	5.9	0	31	119.23	0.789	0.0513	-0.1386	0.0137	4.6
34	3.3	-14.47%	2.55	4.1	1	77	78.74	0.8037	0.0744	-0.0889	0.0131	3.3
35	2.35	-14.35%	1.75	2.55	4	86	64.48	0.7496	0.1044	-0.0837	0.015	2.35
36	1.15	-14.81%	1.2	1.6	3	43	48.06	0.6632	0.1608	-0.0718	0.0172	1.4
37	0.75	-13.44%	0.7	1	2	22	42.93	0.4867	0.1966	-0.0694	0.0188	0.75
38	0.4	-11.95%	0.25	0.6	3	13	44.19	0.308	0.1685	-0.0625	0.0166	0.4
39	0.23	-10.04%	0.05	0.5	0	1	51.42	0.2071	0.1177	-0.0587	0.0135	0.28
40	0.12	-8.00%	0.1	0.2	0	40	53.28	0.1238	0.0812	-0.0434	0.0097	0.15
41	0.14	-5.66%	0	0.75	0	8	85.31	0.1802	0.0651	-0.0889	0.0124	0.37
42	0	N/A	0	0.1	0	0	58.6	0.0451	0.0343	-0.0221	0.0045	0.05
43	0	N/A	0	0.75	0	0	108.41	0.1501	0.0455	-0.1002	0.011	0.38
44	0	N/A	0	0.75	0	0	119.01	0.1398	0.0395	-0.1047	0.0105	0.38
45	0	N/A	0	0.75	0	0	129.1	0.1313	0.0349	-0.1088	0.0101	0.38
46	0	N/A	0	0.75	0	0	138.74	0.1243	0.0313	-0.1125	0.0097	0.38

Puts

Strike	Last Price	Breakeven	Bid	Ask	Volume	Open Interest	IV	Delta	Gamma	Theta	Vega	Theoretical Value
15	0	N/A	0	0.75	0	0	460.89	-0.0346	0.0035	-0.1386	0.0036	0.38
17	0	N/A	0	0.75	0	0	403.94	-0.0397	0.0045	-0.136	0.004	0.37
18	0	N/A	0	0.75	0	0	377.99	-0.0425	0.0051	-0.1346	0.0043	0.38
19	0	N/A	0	0.75	0	0	353.45	-0.0455	0.0057	-0.1329	0.0045	0.38
20	0	N/A	0	0.75	0	0	330.15	-0.0488	0.0065	-0.1312	0.0048	0.38
21	0	N/A	0	0.75	0	0	307.94	-0.0522	0.0073	-0.1293	0.005	0.38
22	0.15	-49.21%	0	0.75	0	26	286.7	-0.056	0.0083	-0.1272	0.0053	0.38
23	0.06	-47.12%	0	0.05	0	67	162.95	-0.0091	0.0032	-0.0156	0.0012	0.02
24	0.35	-44.16%	0	0.75	0	16	246.71	-0.0648	0.0108	-0.1225	0.006	0.38
25	0.1	-42.44%	0	0.4	0	51	196.06	-0.0473	0.0106	-0.0759	0.0047	0.2
26	0.05	-40.27%	0	0.75	0	43	209.43	-0.0756	0.0144	-0.1171	0.0067	0.38
27	0.11	-37.84%	0	0.75	0	68	191.62	-0.082	0.0167	-0.1139	0.0072	0.38
28	0.3	-35.11%	0	0.2	1	117	163.96	-0.0786	0.0189	-0.0943	0.0069	0.3
29	0.27	-32.88%	0	0.75	0	28	157.26	-0.0981	0.0233	-0.1067	0.0082	0.37
30	0.32	-30.47%	0	0.75	0	79	140.57	-0.1084	0.028	-0.1025	0.0088	0.38
31	0.25	-28.34%	0	0.75	0	1513	124.09	-0.121	0.0343	-0.0978	0.0095	0.38
32	0.28	-25.98%	0	0.75	0	76	107.73	-0.1366	0.043	-0.0923	0.0103	0.38
33	0.05	-24.21%	0	0.4	0	48	74.32	-0.1126	0.0545	-0.0555	0.009	0.2
34	0.6	-20.66%	0	0.25	0	38	51.68	-0.1042	0.0741	-0.0364	0.0085	0.13
35	1.94	-15.29%	0.25	0.35	0	10	52.24	-0.2084	0.1163	-0.0582	0.0136	0.3
36	0.65	-15.96%	0.4	0.65	10	5	55.21	-0.3543	0.1428	-0.0794	0.0176	0.65
37	4.6	-4.61%	0.65	1.6	0	3	56.17	-0.5051	0.1506	-0.0862	0.0188	1.13
38	0	N/A	0.85	2.2	0	0	44.12	-0.6943	0.1691	-0.0583	0.0166	1.53
39	6	3.19%	1.6	3.1	0	1	47.41	-0.816	0.1198	-0.0468	0.0126	2.35
40	5.96	5.39%	2.5	4.2	0	1	60.19	-0.8471	0.0838	-0.0529	0.0111	3.35
41	0	N/A	3.5	4.9	0	0	53.24	-0.9392	0.049	-0.0225	0.0057	4.2
42	0	N/A	4.4	7.2	0	0	120.4	-0.7789	0.0524	-0.1375	0.014	5.8
43	0	N/A	5.5	6.9	0	0	71.15	-0.9524	0.0301	-0.025	0.0047	6.2
44	0	N/A	6.4	8.7	0	0	123.63	-0.8507	0.04	-0.1097	0.011	7.55
45	0	N/A	7.5	9.1	0	0	105.61	-0.9214	0.0297	-0.0577	0.0069	8.3
46	0	N/A	8.5	10	0	0	105.96	-0.9424	0.0234	-0.0449	0.0054	9.25