Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.97 as of 9/12/2025 9:35:33 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 | 16.95 | 19.25 | 18.10 | % | 0.72 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 13.85 | 14.25 | 14.05 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 33.00 | 9.00 | 12.50 | 10.75 | % | 0.33 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 34.00 | 9.65 | 10.30 | 9.98 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 35.00 | 8.20 | 10.35 | 9.28 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 36.00 | 6.00 | 8.30 | 7.15 | % | 0.20 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 37.00 | 6.90 | 7.30 | 7.10 | % | 0.19 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 38.00 | 5.90 | 6.35 | 6.13 | 6.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 3.15 | 5.35 | 4.25 | % | 0.11 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 40.00 | 3.95 | 4.25 | 4.10 | 4.38 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.42 | 0.99 | 0.06 | 0.00 | 9/5/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 2.94 | 3.25 | 3.10 | 2.57 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.32 | 0.91 | 0.10 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 1.07 | 2.33 | 1.70 | 2.38 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.27 | 0.79 | 0.14 | -0.01 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 1.45 | 1.51 | 1.48 | 1.40 | -0.20 | -12.50% | 0.03 | 21 | 204 | 0.22 | 0.65 | 0.17 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 0.81 | 0.85 | 0.83 | 0.85 | -0.11 | -11.46% | 0.02 | 91 | 193 | 0.19 | 0.47 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 0.39 | 0.42 | 0.41 | 0.40 | -0.07 | -14.90% | 0.01 | 30 | 3,835 | 0.18 | 0.30 | 0.16 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 1,344 | 172 | 0.18 | 0.16 | 0.11 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 16 | 245 | 0.18 | 0.08 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.29 | 0.03 | 0.03 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.74 | 0.37 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.01 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 4 | 18 | 0.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 6 | 77 | 0.23 | -0.01 | 0.06 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 553 | 0.22 | -0.09 | 0.10 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 0.31 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.01 | 116 | 787 | 0.20 | -0.21 | 0.14 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 0.60 | 0.64 | 0.62 | 0.61 | -0.02 | -3.18% | 0.01 | 19 | 705 | 0.20 | -0.35 | 0.17 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 1.09 | 1.13 | 1.11 | 1.10 | +0.03 | +2.81% | 0.03 | 27 | 143 | 0.20 | -0.53 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 1.24 | 1.84 | 1.54 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.23 | -0.70 | 0.16 | -0.01 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 2.62 | 2.72 | 2.67 | % | 0.06 | 0 | 0 | 0.25 | -0.84 | 0.11 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 47.00 | 3.45 | 3.90 | 3.68 | % | 0.08 | 0 | 0 | 0.34 | -0.92 | 0.07 | -0.01 | 9/12/2025 4:00:05 PM EST | |||
| 48.00 | 4.35 | 4.85 | 4.60 | % | 0.10 | 0 | 0 | 0.29 | -0.97 | 0.03 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 49.00 | 3.55 | 5.80 | 4.68 | % | 0.10 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 50.00 | 6.30 | 7.15 | 6.73 | % | 0.13 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 51.00 | 7.30 | 7.75 | 7.53 | % | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 52.00 | 7.40 | 8.80 | 8.10 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 53.00 | 9.30 | 9.75 | 9.53 | 10.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 54.00 | 10.30 | 11.75 | 11.03 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 55.00 | 11.30 | 13.60 | 12.45 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST |