Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.23 as of 11/21/2025 9:43:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 21.45 | 25.50 | 23.48 | 23.46 | 0.00 | 0.00% | 1.30 | 0 | 32 | 2.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 19.85 | 23.50 | 21.68 | 20.76 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 17.10 | 19.90 | 18.50 | 17.85 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 15.55 | 19.45 | 17.50 | 16.85 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 15.20 | 17.70 | 16.45 | 15.06 | 0.00 | 0.00% | 0.66 | 0 | 56 | 1.40 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 12.20 | 14.70 | 13.45 | 13.70 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 9.60 | 13.30 | 11.45 | 11.59 | 0.00 | 0.00% | 0.38 | 0 | 114 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 9.15 | 11.70 | 10.43 | 9.55 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:05 PM EST |
| 32.00 | 8.15 | 10.95 | 9.55 | 8.74 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.93 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:05 PM EST |
| 33.00 | 7.15 | 10.55 | 8.85 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 38 | 0.99 | 0.99 | 0.02 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 34.00 | 6.20 | 8.75 | 7.48 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 45 | 0.75 | 0.96 | 0.03 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 5.30 | 6.85 | 6.08 | 6.78 | +0.43 | +6.78% | 0.17 | 5 | 867 | 0.48 | 0.94 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 36.00 | 4.70 | 5.95 | 5.33 | 5.68 | +0.48 | +9.24% | 0.15 | 2 | 138 | 0.44 | 0.92 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 37.00 | 4.35 | 5.00 | 4.68 | 4.51 | 0.00 | 0.00% | 0.13 | 0 | 2,880 | 0.33 | 0.86 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 38.00 | 3.40 | 3.85 | 3.63 | 3.66 | +0.06 | +1.67% | 0.10 | 36 | 1,059 | 0.27 | 0.81 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 39.00 | 2.65 | 2.95 | 2.80 | 2.85 | +0.04 | +1.43% | 0.07 | 47 | 2,829 | 0.25 | 0.74 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 40.00 | 1.97 | 2.16 | 2.07 | 2.05 | +0.20 | +10.82% | 0.05 | 531 | 19,589 | 0.23 | 0.64 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 41.00 | 1.31 | 1.41 | 1.36 | 1.38 | +0.19 | +15.97% | 0.03 | 116 | 11,318 | 0.21 | 0.52 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 42.00 | 0.84 | 0.89 | 0.87 | 0.86 | +0.11 | +14.67% | 0.02 | 910 | 19,559 | 0.20 | 0.39 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 43.00 | 0.47 | 0.55 | 0.51 | 0.55 | +0.03 | +5.77% | 0.01 | 1,214 | 14,658 | 0.19 | 0.28 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 44.00 | 0.26 | 0.34 | 0.30 | 0.26 | -0.04 | -13.34% | 0.01 | 352 | 10,836 | 0.19 | 0.19 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 45.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.01 | +5.56% | 0.00 | 165 | 32,450 | 0.19 | 0.13 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 46.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 351 | 10,400 | 0.20 | 0.08 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 47.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 42 | 16,978 | 0.21 | 0.05 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 48.00 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,027 | 0.23 | 0.03 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 2,730 | 0.33 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 25,604 | 0.25 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 52.50 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,323 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 6,515 | 0.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 7,524 | 0.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.47 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 51,025 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,479 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 22 | 4,461 | 0.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 32.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 31 | 6,004 | 0.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 22 | 131 | 0.32 | -0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 34.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.28 | -0.04 | 0.03 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 36 | 17,743 | 0.27 | -0.06 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 36.00 | 0.13 | 0.35 | 0.24 | 0.14 | -0.05 | -26.32% | 0.01 | 111 | 2,447 | 0.28 | -0.08 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 37.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.28 | -56.00% | 0.01 | 244 | 20,356 | 0.23 | -0.14 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 38.00 | 0.31 | 0.36 | 0.34 | 0.34 | -0.12 | -26.09% | 0.01 | 468 | 11,348 | 0.22 | -0.19 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 39.00 | 0.51 | 0.57 | 0.54 | 0.52 | -0.21 | -28.77% | 0.01 | 243 | 10,213 | 0.21 | -0.26 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 40.00 | 0.79 | 0.89 | 0.84 | 0.80 | -0.26 | -24.53% | 0.02 | 566 | 30,598 | 0.21 | -0.36 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 41.00 | 1.25 | 1.29 | 1.27 | 1.26 | -0.31 | -19.75% | 0.03 | 263 | 6,002 | 0.20 | -0.48 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 42.00 | 1.70 | 2.00 | 1.85 | 1.70 | -0.31 | -15.43% | 0.04 | 106 | 10,022 | 0.21 | -0.61 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 43.00 | 2.39 | 2.66 | 2.53 | 2.75 | +0.15 | +5.77% | 0.06 | 27 | 3,151 | 0.21 | -0.72 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 44.00 | 3.05 | 3.60 | 3.33 | 3.50 | +0.15 | +4.48% | 0.08 | 10 | 2,623 | 0.21 | -0.81 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 45.00 | 3.90 | 4.95 | 4.43 | 4.46 | 0.00 | 0.00% | 0.10 | 0 | 5,046 | 0.25 | -0.87 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 46.00 | 4.80 | 5.60 | 5.20 | 5.60 | +0.15 | +2.76% | 0.11 | 2 | 132 | 0.37 | -0.92 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 47.00 | 5.75 | 7.45 | 6.60 | 8.57 | 0.00 | 0.00% | 0.14 | 0 | 803 | 0.57 | -0.95 | 0.03 | 0.00 | 11/3/2025 | 11/21/2025 4:00:05 PM EST |
| 48.00 | 6.65 | 8.40 | 7.53 | 8.95 | 0.00 | 0.00% | 0.16 | 0 | 130 | 0.60 | -0.97 | 0.02 | 0.00 | 10/28/2025 | 11/21/2025 4:00:05 PM EST |
| 49.00 | 7.70 | 9.50 | 8.60 | 9.25 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.66 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 11/21/2025 4:00:05 PM EST |
| 50.00 | 7.80 | 10.60 | 9.20 | 10.00 | +0.44 | +4.61% | 0.18 | 10 | 261 | 0.72 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 52.50 | 9.35 | 13.50 | 11.43 | 12.00 | +0.60 | +5.27% | 0.22 | 4 | 428 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 55.00 | 12.25 | 15.95 | 14.10 | 14.30 | 0.00 | 0.00% | 0.26 | 0 | 287 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 60.00 | 16.95 | 20.90 | 18.93 | 16.84 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.10 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 4:00:05 PM EST |
| 65.00 | 21.85 | 25.05 | 23.45 | 24.38 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |