Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.06 as of 11/14/2025 9:58:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 31.00 | 8.15 | 12.20 | 10.18 | % | 0.33 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 7.20 | 11.20 | 9.20 | % | 0.29 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 6.20 | 10.20 | 8.20 | % | 0.25 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 6.25 | 9.25 | 7.75 | % | 0.23 | 0 | 0 | 0.88 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 5.80 | 6.75 | 6.28 | 6.30 | % | 0.18 | 1 | 0 | 0.45 | 0.97 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 36.00 | 4.65 | 6.50 | 5.58 | % | 0.15 | 0 | 0 | 0.58 | 0.92 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 37.00 | 3.70 | 5.25 | 4.48 | % | 0.12 | 0 | 0 | 0.46 | 0.92 | 0.05 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 38.00 | 2.95 | 4.35 | 3.65 | % | 0.10 | 0 | 0 | 0.42 | 0.84 | 0.07 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 39.00 | 2.19 | 2.93 | 2.56 | % | 0.07 | 0 | 0 | 0.27 | 0.77 | 0.09 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 40.00 | 1.65 | 3.00 | 2.33 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.12 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 41.00 | 1.14 | 1.37 | 1.26 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.19 | 0.55 | 0.13 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 42.00 | 0.70 | 1.04 | 0.87 | 0.77 | -0.16 | -17.21% | 0.02 | 2 | 27 | 0.20 | 0.42 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 43.00 | 0.37 | 0.50 | 0.44 | 0.40 | % | 0.01 | 1 | 0 | 0.18 | 0.30 | 0.11 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 44.00 | 0.16 | 0.36 | 0.26 | 0.23 | % | 0.01 | 6 | 0 | 0.18 | 0.21 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 45.00 | 0.07 | 0.28 | 0.18 | % | 0.00 | 0 | 0 | 0.19 | 0.13 | 0.07 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.20 | 0.08 | 0.05 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.70 | 0.04 | 0.03 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.29 | 0.15 | 0.04 | % | 0.00 | 5 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 36.00 | 0.01 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.27 | -0.08 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 37.00 | 0.08 | 2.25 | 1.17 | 0.35 | % | 0.03 | 1 | 0 | 0.45 | -0.08 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 38.00 | 0.15 | 0.47 | 0.31 | % | 0.01 | 0 | 0 | 0.23 | -0.16 | 0.07 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 39.00 | 0.21 | 0.69 | 0.45 | 0.38 | +0.08 | +26.67% | 0.01 | 10 | 1 | 0.21 | -0.23 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 0.12 | 1.07 | 0.60 | 0.65 | -1.97 | -75.20% | 0.01 | 4 | 1 | 0.18 | -0.33 | 0.12 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 41.00 | 0.82 | 1.02 | 0.92 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.17 | -0.45 | 0.13 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 42.00 | 1.36 | 3.50 | 2.43 | % | 0.06 | 0 | 0 | 0.33 | -0.58 | 0.13 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 43.00 | 2.08 | 3.50 | 2.79 | % | 0.06 | 0 | 0 | 0.28 | -0.70 | 0.11 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 44.00 | 2.20 | 3.60 | 2.90 | % | 0.07 | 0 | 0 | 0.30 | -0.79 | 0.09 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 45.00 | 2.90 | 5.50 | 4.20 | % | 0.09 | 0 | 0 | 0.52 | -0.87 | 0.07 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 46.00 | 3.00 | 7.05 | 5.03 | % | 0.11 | 0 | 0 | 0.67 | -0.92 | 0.05 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 47.00 | 4.05 | 8.00 | 6.03 | % | 0.13 | 0 | 0 | 0.70 | -0.96 | 0.03 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 48.00 | 5.05 | 9.05 | 7.05 | % | 0.15 | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 49.00 | 6.05 | 10.05 | 8.05 | % | 0.16 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 50.00 | 7.05 | 11.05 | 9.05 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 51.00 | 8.05 | 12.05 | 10.05 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 55.00 | 12.05 | 16.05 | 14.05 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST |