Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.84 as of 12/15/2025 9:25:07 AM 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 | 14.25 | 18.20 | 16.23 | % | 0.65 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 30.00 | 9.25 | 13.25 | 11.25 | % | 0.38 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 31.00 | 8.30 | 12.25 | 10.28 | % | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 32.00 | 7.30 | 11.25 | 9.28 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 33.00 | 6.30 | 9.90 | 8.10 | % | 0.25 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 34.00 | 5.30 | 8.90 | 7.10 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 35.00 | 4.30 | 8.00 | 6.15 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 36.00 | 3.30 | 7.30 | 5.30 | % | 0.15 | 0 | 0 | 0.80 | 0.98 | 0.05 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 37.00 | 2.35 | 5.95 | 4.15 | % | 0.11 | 0 | 0 | 0.75 | 0.90 | 0.07 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 38.00 | 1.40 | 4.20 | 2.80 | 3.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | 0.81 | 0.08 | -0.01 | 12/12/2025 | 12/15/2025 11:58:53 AM EST |
| 39.00 | 1.55 | 3.10 | 2.33 | % | 0.06 | 0 | 0 | 0.35 | 0.73 | 0.10 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 40.00 | 1.58 | 2.66 | 2.12 | % | 0.05 | 0 | 0 | 0.29 | 0.63 | 0.11 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 41.00 | 1.15 | 1.26 | 1.21 | 1.25 | +0.25 | +25.00% | 0.03 | 11 | 1,507 | 0.23 | 0.51 | 0.12 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST |
| 42.00 | 0.69 | 0.80 | 0.75 | 0.76 | +0.11 | +16.93% | 0.02 | 57 | 43 | 0.21 | 0.39 | 0.12 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST |
| 43.00 | 0.38 | 0.45 | 0.42 | 0.44 | +0.06 | +15.79% | 0.01 | 125 | 62 | 0.19 | 0.28 | 0.10 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST |
| 44.00 | 0.14 | 0.28 | 0.21 | 0.24 | +0.04 | +20.00% | 0.00 | 5 | 40 | 0.19 | 0.18 | 0.08 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST |
| 45.00 | 0.06 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.20 | 0.12 | 0.06 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 46.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.33 | 0.07 | 0.04 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 47.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.63 | 0.05 | 0.03 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.02 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 35.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 36.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.05 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 37.00 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 0.31 | -0.10 | 0.07 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 38.00 | 0.21 | 0.53 | 0.37 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.19 | 0.08 | -0.01 | 12/12/2025 | 12/15/2025 11:58:53 AM EST |
| 39.00 | 0.51 | 0.65 | 0.58 | 0.63 | -0.27 | -30.00% | 0.01 | 1 | 13 | 0.24 | -0.27 | 0.10 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST |
| 40.00 | 0.45 | 1.10 | 0.78 | 0.90 | -0.27 | -23.08% | 0.02 | 8 | 1,511 | 0.24 | -0.37 | 0.11 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST |
| 41.00 | 1.29 | 1.56 | 1.43 | 1.35 | % | 0.03 | 5 | 0 | 0.22 | -0.49 | 0.12 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST | |
| 42.00 | 1.86 | 2.25 | 2.06 | 1.93 | % | 0.05 | 7 | 0 | 0.23 | -0.61 | 0.12 | -0.01 | 12/15/2025 | 12/15/2025 11:58:53 AM EST | |
| 43.00 | 2.55 | 2.84 | 2.70 | % | 0.06 | 0 | 0 | 0.23 | -0.72 | 0.10 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 44.00 | 1.58 | 4.55 | 3.07 | % | 0.07 | 0 | 0 | 0.45 | -0.82 | 0.08 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 45.00 | 3.45 | 5.50 | 4.48 | % | 0.10 | 0 | 0 | 0.49 | -0.88 | 0.06 | -0.01 | 12/15/2025 11:58:53 AM EST | |||
| 46.00 | 3.45 | 7.40 | 5.43 | % | 0.12 | 0 | 0 | 0.72 | -0.93 | 0.04 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 47.00 | 4.45 | 8.40 | 6.43 | % | 0.14 | 0 | 0 | 0.77 | -0.95 | 0.03 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 48.00 | 5.40 | 9.40 | 7.40 | % | 0.15 | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 49.00 | 6.40 | 10.35 | 8.38 | 8.46 | -0.48 | -5.37% | 0.17 | 1 | 1 | 0.85 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 11:58:53 AM EST |
| 50.00 | 7.40 | 11.35 | 9.38 | % | 0.19 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 12/15/2025 11:58:53 AM EST | |||
| 55.00 | 12.35 | 16.35 | 14.35 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:53 AM EST |