Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.69 as of 12/5/2025 8:55:59 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 | 14.80 | 18.90 | 16.85 | % | 0.67 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | ||||||
| 31.00 | 8.85 | 12.95 | 10.90 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 32.00 | 8.05 | 11.95 | 10.00 | % | 0.31 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 33.00 | 6.85 | 10.95 | 8.90 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 34.00 | 5.85 | 9.65 | 7.75 | % | 0.23 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 35.00 | 4.85 | 8.85 | 6.85 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 36.00 | 4.05 | 8.00 | 6.03 | % | 0.17 | 0 | 0 | 0.85 | 0.97 | 0.04 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 37.00 | 2.97 | 7.00 | 4.99 | % | 0.13 | 0 | 0 | 0.77 | 0.94 | 0.05 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 38.00 | 2.32 | 5.70 | 4.01 | % | 0.11 | 0 | 0 | 0.64 | 0.86 | 0.07 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 39.00 | 1.31 | 4.80 | 3.06 | % | 0.08 | 0 | 0 | 0.58 | 0.79 | 0.09 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 40.00 | 1.94 | 3.25 | 2.60 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.10 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 2.42 | 1.21 | % | 0.03 | 0 | 0 | 0.35 | 0.58 | 0.11 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 42.00 | 0.80 | 0.94 | 0.87 | 0.95 | +0.22 | +30.14% | 0.02 | 125 | 5 | 0.17 | 0.46 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.55 | 0.28 | 0.52 | +0.19 | +57.58% | 0.01 | 34 | 55 | 0.18 | 0.35 | 0.11 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 44.00 | 0.14 | 0.24 | 0.19 | 0.22 | +0.08 | +57.15% | 0.00 | 39 | 3 | 0.15 | 0.25 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.21 | 0.17 | 0.08 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.06 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.68 | 0.07 | 0.04 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.72 | 0.04 | 0.03 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.01 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 55.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 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 | 1.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | ||||||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.04 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 0.72 | -0.06 | 0.05 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.07 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | 0.30 | % | 0.01 | 3 | 0 | 0.35 | -0.21 | 0.09 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 40.00 | 0.46 | 0.96 | 0.71 | 0.45 | -0.28 | -38.36% | 0.02 | 7 | 9 | 0.23 | -0.31 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 2.93 | 1.47 | % | 0.04 | 0 | 0 | 0.54 | -0.42 | 0.11 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 42.00 | 0.12 | 3.40 | 1.76 | 1.28 | % | 0.04 | 40 | 0 | 0.53 | -0.54 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 43.00 | 0.80 | 3.80 | 2.30 | % | 0.05 | 0 | 0 | 0.50 | -0.65 | 0.11 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 44.00 | 1.19 | 4.80 | 3.00 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | -0.75 | 0.10 | -0.01 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 45.00 | 2.53 | 5.70 | 4.12 | % | 0.09 | 0 | 0 | 0.60 | -0.83 | 0.08 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 46.00 | 3.05 | 6.65 | 4.85 | % | 0.11 | 0 | 0 | 0.65 | -0.89 | 0.06 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 47.00 | 3.70 | 7.85 | 5.78 | % | 0.12 | 0 | 0 | 0.73 | -0.93 | 0.04 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 48.00 | 4.70 | 8.65 | 6.68 | % | 0.14 | 0 | 0 | 0.75 | -0.96 | 0.03 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 49.00 | 5.70 | 9.80 | 7.75 | % | 0.16 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 50.00 | 6.70 | 10.80 | 8.75 | % | 0.17 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 51.00 | 7.65 | 11.80 | 9.73 | % | 0.19 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 55.00 | 11.65 | 15.55 | 13.60 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST |