Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.48 as of 9/19/2025 9:45:25 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 | 18.50 | 19.50 | 19.00 | % | 0.76 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 30.00 | 13.40 | 13.75 | 13.58 | % | 0.45 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 31.00 | 12.40 | 12.90 | 12.65 | % | 0.41 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 32.00 | 11.50 | 11.80 | 11.65 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 33.00 | 10.50 | 10.90 | 10.70 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 34.00 | 9.40 | 9.80 | 9.60 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 35.00 | 7.85 | 9.35 | 8.60 | % | 0.25 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 36.00 | 7.05 | 8.30 | 7.68 | % | 0.21 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 37.00 | 6.50 | 6.70 | 6.60 | 6.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 38.00 | 5.40 | 6.25 | 5.83 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 38.50 | 4.80 | 5.90 | 5.35 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 39.00 | 4.35 | 5.30 | 4.83 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.10 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:00 PM EST |
| 39.50 | 3.90 | 4.30 | 4.10 | % | 0.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 40.00 | 3.45 | 3.80 | 3.63 | 3.82 | +0.18 | +4.95% | 0.09 | 1 | 40 | 0.41 | 0.99 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 40.50 | 2.95 | 3.80 | 3.38 | % | 0.08 | 0 | 0 | 0.93 | 0.98 | 0.03 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 41.00 | 2.53 | 2.87 | 2.70 | 3.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.94 | 0.07 | -0.01 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 41.50 | 2.08 | 2.97 | 2.53 | % | 0.06 | 0 | 0 | 0.80 | 0.92 | 0.10 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 42.00 | 1.60 | 2.72 | 2.16 | 1.88 | +0.02 | +1.08% | 0.05 | 17 | 77 | 0.62 | 0.85 | 0.14 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 42.50 | 1.25 | 1.39 | 1.32 | 1.45 | -0.13 | -8.23% | 0.03 | 102 | 64 | 0.19 | 0.77 | 0.20 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.00 | 0.89 | 1.34 | 1.12 | 0.95 | -0.20 | -17.40% | 0.03 | 31 | 231 | 0.25 | 0.66 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.50 | 0.60 | 0.65 | 0.63 | 0.68 | -0.15 | -18.08% | 0.01 | 249 | 73 | 0.17 | 0.53 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.00 | 0.36 | 0.42 | 0.39 | 0.47 | +0.01 | +2.18% | 0.01 | 396 | 1,157 | 0.17 | 0.39 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.50 | 0.21 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 0.01 | 1,747 | 3,064 | 0.17 | 0.26 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 9,517 | 2,727 | 0.17 | 0.16 | 0.18 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.50 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 63 | 93 | 0.17 | 0.10 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 46.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 2,943 | 0.18 | 0.06 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.22 | 0.02 | 0.04 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 0.41 | 0.01 | 0.02 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 12 | 0.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 48.50 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 38.50 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 510 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 39.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 73 | 0.32 | -0.01 | 0.02 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | -0.02 | 0.03 | -0.01 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 41.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 9,076 | 370 | 0.19 | -0.06 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 41.50 | 0.05 | 0.60 | 0.33 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 54 | 0.27 | -0.08 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 42.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 84 | 856 | 0.18 | -0.15 | 0.14 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 42.50 | 0.20 | 0.23 | 0.22 | 0.21 | +0.01 | +5.00% | 0.01 | 44 | 60 | 0.18 | -0.23 | 0.20 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.00 | 0.34 | 0.38 | 0.36 | 0.34 | +0.03 | +9.68% | 0.01 | 169 | 2,024 | 0.18 | -0.34 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.50 | 0.53 | 1.68 | 1.11 | 0.48 | 0.00 | 0.00% | 0.03 | 221 | 2,784 | 0.35 | -0.47 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.00 | 0.81 | 1.09 | 0.95 | 0.82 | +0.05 | +6.50% | 0.02 | 135 | 2,000 | 0.36 | -0.61 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.50 | 1.15 | 1.28 | 1.22 | 1.05 | +0.11 | +11.71% | 0.03 | 82 | 327 | 0.18 | -0.74 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 1.34 | 2.19 | 1.77 | 1.36 | +0.06 | +4.62% | 0.04 | 12 | 1,290 | 0.47 | -0.84 | 0.18 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.50 | 1.84 | 3.15 | 2.50 | 1.85 | +0.08 | +4.52% | 0.05 | 1 | 17 | 0.27 | -0.90 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 46.00 | 2.46 | 2.77 | 2.62 | 2.29 | +0.02 | +0.89% | 0.06 | 5 | 0 | 0.48 | -0.94 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 46.50 | 2.76 | 3.20 | 2.98 | % | 0.06 | 0 | 0 | 0.45 | -0.98 | 0.04 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 47.00 | 2.78 | 3.80 | 3.29 | % | 0.07 | 0 | 0 | 0.82 | -0.99 | 0.02 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 47.50 | 3.80 | 4.10 | 3.95 | % | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 48.00 | 4.30 | 4.70 | 4.50 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.61 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:00 PM EST |
| 48.50 | 4.80 | 5.15 | 4.98 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 49.00 | 5.30 | 5.65 | 5.48 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 49.50 | 5.75 | 6.45 | 6.10 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 50.00 | 6.35 | 6.80 | 6.58 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 51.00 | 7.25 | 7.65 | 7.45 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 52.00 | 8.30 | 8.65 | 8.48 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:00 PM EST |
| 53.00 | 9.25 | 9.60 | 9.43 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:00 PM EST |
| 54.00 | 10.30 | 11.10 | 10.70 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 55.00 | 11.30 | 11.90 | 11.60 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST |