Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.85 as of 10/6/2025 7:05:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 16.45 | 20.50 | 18.48 | 19.58 | -1.06 | -5.14% | 0.80 | 1 | 2 | 4.07 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 24.00 | 15.85 | 19.50 | 17.68 | 19.35 | 0.00 | 0.00% | 0.74 | 0 | 7 | 3.85 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/6/2025 3:59:49 PM EST |
| 25.00 | 15.35 | 18.50 | 16.93 | 18.92 | 0.00 | 0.00% | 0.68 | 0 | 5 | 3.64 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/6/2025 3:59:49 PM EST |
| 30.00 | 10.85 | 13.30 | 12.08 | 12.86 | -0.85 | -6.20% | 0.40 | 36 | 32 | 2.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 32.00 | 9.40 | 11.50 | 10.45 | % | 0.33 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 33.00 | 8.40 | 8.65 | 8.53 | 10.72 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:49 PM EST |
| 34.00 | 7.40 | 8.30 | 7.85 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:49 PM EST |
| 35.00 | 6.35 | 6.65 | 6.50 | 8.67 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:49 PM EST |
| 36.00 | 5.40 | 5.65 | 5.53 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.75 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/6/2025 3:59:49 PM EST |
| 37.00 | 4.40 | 4.75 | 4.58 | 4.67 | -2.08 | -30.82% | 0.12 | 1 | 98 | 0.60 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 38.00 | 3.40 | 3.50 | 3.45 | 3.53 | -1.97 | -35.82% | 0.09 | 71 | 382 | 0.91 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 38.50 | 2.86 | 3.20 | 3.03 | % | 0.08 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 39.00 | 2.42 | 2.53 | 2.48 | 2.58 | -1.86 | -41.90% | 0.06 | 59 | 388 | 0.49 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 39.50 | 1.82 | 2.07 | 1.95 | 2.10 | % | 0.05 | 27 | 0 | 0.41 | 1.00 | 0.06 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST | |
| 40.00 | 1.50 | 1.57 | 1.54 | 1.62 | -1.83 | -53.05% | 0.04 | 520 | 617 | 0.32 | 0.87 | 0.31 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 40.50 | 1.06 | 1.15 | 1.11 | 1.10 | -1.62 | -59.56% | 0.03 | 129 | 1 | 0.26 | 0.72 | 0.31 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 41.00 | 0.74 | 0.80 | 0.77 | 0.80 | -2.06 | -72.03% | 0.02 | 1,250 | 1,087 | 0.26 | 0.57 | 0.30 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 41.50 | 0.46 | 0.51 | 0.49 | 0.50 | -1.43 | -74.10% | 0.01 | 4,428 | 3 | 0.25 | 0.43 | 0.27 | -0.02 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 42.00 | 0.28 | 0.31 | 0.30 | 0.31 | -1.44 | -82.29% | 0.01 | 4,922 | 2,901 | 0.24 | 0.30 | 0.23 | -0.02 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 42.50 | 0.16 | 0.20 | 0.18 | 0.20 | -1.22 | -85.92% | 0.00 | 2,668 | 105 | 0.24 | 0.20 | 0.18 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 43.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.76 | -87.36% | 0.00 | 17,839 | 6,438 | 0.24 | 0.13 | 0.13 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 43.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.42 | -85.72% | 0.00 | 1,256 | 3,855 | 0.25 | 0.08 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 44.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.21 | -77.78% | 0.00 | 3,501 | 20,021 | 0.26 | 0.05 | 0.06 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 44.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 768 | 9,237 | 0.28 | 0.03 | 0.04 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 45.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 10,568 | 27,456 | 0.29 | 0.02 | 0.03 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 45.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 27 | 137 | 0.31 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 696 | 12,466 | 0.35 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 46.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.07 | +0.05 | +250.00% | 0.00 | 125 | 11,622 | 0.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 3,778 | 0.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 48.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,451 | 0.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 49.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3,057 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,962 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 54.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,726 | 0.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/6/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/6/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 37 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/6/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.21 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/6/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 710 | 0.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 3,030 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 11 | 3,683 | 0.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 3,579 | 0.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 9,220 | 6,163 | 0.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 38.50 | 0.06 | 0.09 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 78 | 1,512 | 0.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 39.00 | 0.11 | 0.15 | 0.13 | 0.15 | +0.13 | +650.00% | 0.00 | 281 | 10,408 | 0.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 39.50 | 0.20 | 0.24 | 0.22 | 0.20 | +0.17 | +566.67% | 0.01 | 140 | 3 | 0.26 | 0.00 | 0.06 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 40.00 | 0.35 | 0.36 | 0.36 | 0.35 | +0.30 | +600.00% | 0.01 | 10,068 | 7,289 | 0.26 | -0.13 | 0.31 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 40.50 | 0.51 | 0.55 | 0.53 | 0.51 | +0.45 | +750.00% | 0.01 | 501 | 307 | 0.25 | -0.28 | 0.31 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 41.00 | 0.75 | 0.80 | 0.78 | 0.71 | +0.65 | +1,083.34% | 0.02 | 11,999 | 12,440 | 0.25 | -0.43 | 0.30 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 41.50 | 1.04 | 1.11 | 1.08 | 1.11 | +1.00 | +909.10% | 0.03 | 919 | 934 | 0.25 | -0.57 | 0.27 | -0.02 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 42.00 | 1.39 | 1.45 | 1.42 | 1.45 | +1.24 | +590.48% | 0.03 | 1,088 | 10,267 | 0.26 | -0.70 | 0.23 | -0.02 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 42.50 | 1.81 | 1.88 | 1.85 | 1.70 | +1.37 | +415.16% | 0.04 | 281 | 746 | 0.30 | -0.80 | 0.18 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 43.00 | 2.24 | 2.32 | 2.28 | 2.30 | +1.78 | +342.31% | 0.05 | 1,125 | 10,426 | 0.29 | -0.87 | 0.13 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 43.50 | 2.53 | 2.90 | 2.72 | 2.65 | +1.84 | +227.16% | 0.06 | 28 | 272 | 0.29 | -0.92 | 0.09 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 44.00 | 3.20 | 3.30 | 3.25 | 3.30 | +2.28 | +223.53% | 0.07 | 130 | 3,653 | 0.39 | -0.95 | 0.06 | -0.01 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 44.50 | 3.65 | 3.80 | 3.73 | 3.25 | +1.80 | +124.14% | 0.08 | 15 | 12 | 0.49 | -0.97 | 0.04 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 45.00 | 4.15 | 4.30 | 4.23 | 4.10 | +2.31 | +129.05% | 0.09 | 8 | 823 | 0.49 | -0.98 | 0.03 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 45.50 | 4.50 | 5.70 | 5.10 | % | 0.11 | 0 | 0 | 0.27 | -0.99 | 0.02 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 46.00 | 5.15 | 5.25 | 5.20 | 5.25 | +2.30 | +77.97% | 0.11 | 6 | 980 | 0.48 | -1.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 46.50 | 5.50 | 7.25 | 6.38 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:49 PM EST |
| 47.00 | 6.15 | 6.25 | 6.20 | 5.95 | +1.66 | +38.70% | 0.13 | 6 | 324 | 0.58 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 47.50 | 6.45 | 7.75 | 7.10 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 48.00 | 6.95 | 7.90 | 7.43 | 4.97 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:49 PM EST |
| 48.50 | 7.45 | 7.90 | 7.68 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.72 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 3:59:49 PM EST |
| 49.00 | 8.15 | 8.25 | 8.20 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 421 | 0.72 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 3:59:49 PM EST |
| 49.50 | 8.60 | 8.75 | 8.68 | 8.30 | +1.90 | +29.69% | 0.18 | 5 | 29 | 0.73 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 50.00 | 9.15 | 9.25 | 9.20 | 8.94 | +2.04 | +29.57% | 0.18 | 29 | 278 | 0.78 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 51.00 | 9.95 | 12.10 | 11.03 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/6/2025 3:59:49 PM EST | |||
| 52.00 | 11.05 | 11.25 | 11.15 | 10.40 | +0.99 | +10.53% | 0.21 | 2 | 38 | 0.84 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 52.50 | 11.65 | 12.50 | 12.08 | 10.80 | +1.40 | +14.90% | 0.23 | 21 | 164 | 0.93 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:49 PM EST |
| 53.00 | 12.05 | 12.60 | 12.33 | 9.65 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:49 PM EST |
| 54.00 | 12.90 | 14.10 | 13.50 | 11.05 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.24 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:49 PM EST |
| 55.00 | 13.95 | 14.90 | 14.43 | 12.58 | 0.00 | 0.00% | 0.26 | 0 | 81 | 1.25 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 3:59:49 PM EST |
| 60.00 | 19.00 | 20.05 | 19.53 | 16.95 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.57 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:49 PM EST |
| 65.00 | 23.95 | 26.10 | 25.03 | 22.10 | 0.00 | 0.00% | 0.39 | 0 | 20 | 2.75 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:49 PM EST |