Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.22 as of 10/30/2025 4:40:58 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 | 12.75 | 16.00 | 14.38 | % | 0.58 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 29.00 | 9.80 | 11.95 | 10.88 | 11.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 30.00 | 8.90 | 10.70 | 9.80 | 10.80 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 7.75 | 9.75 | 8.75 | % | 0.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 32.00 | 6.80 | 8.75 | 7.78 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 33.00 | 4.95 | 7.75 | 6.35 | % | 0.19 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 33.50 | 4.20 | 7.25 | 5.73 | % | 0.17 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 34.00 | 4.65 | 6.75 | 5.70 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:03 PM EST |
| 34.50 | 4.20 | 6.10 | 5.15 | % | 0.15 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 35.00 | 3.65 | 4.45 | 4.05 | 5.03 | +0.78 | +18.36% | 0.12 | 1 | 15 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 35.50 | 3.30 | 4.15 | 3.73 | 5.38 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 36.00 | 2.90 | 3.20 | 3.05 | 2.90 | -0.66 | -18.54% | 0.08 | 16 | 47 | 0.49 | 0.99 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 36.50 | 2.25 | 3.90 | 3.08 | % | 0.08 | 0 | 0 | 1.09 | 0.98 | 0.03 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 37.00 | 1.82 | 2.50 | 2.16 | 2.30 | -0.88 | -27.68% | 0.06 | 11 | 107 | 0.55 | 0.93 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 37.50 | 1.21 | 3.20 | 2.21 | 2.78 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.04 | 0.91 | 0.14 | -0.03 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 38.00 | 1.03 | 1.36 | 1.20 | 1.22 | -0.94 | -43.52% | 0.03 | 1,031 | 149 | 0.32 | 0.82 | 0.22 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 38.50 | 0.68 | 0.86 | 0.77 | 0.80 | -0.92 | -53.49% | 0.02 | 36 | 124 | 0.18 | 0.69 | 0.29 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 39.00 | 0.43 | 0.60 | 0.52 | 0.47 | -0.89 | -65.45% | 0.01 | 4,039 | 549 | 0.20 | 0.54 | 0.33 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 39.50 | 0.24 | 0.30 | 0.27 | 0.26 | -0.75 | -74.26% | 0.01 | 1,284 | 646 | 0.19 | 0.37 | 0.31 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.57 | -81.43% | 0.00 | 4,147 | 4,047 | 0.19 | 0.23 | 0.25 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.38 | -84.45% | 0.00 | 630 | 604 | 0.19 | 0.13 | 0.16 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 41.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.23 | -88.47% | 0.00 | 496 | 1,327 | 0.21 | 0.06 | 0.09 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.12 | -85.72% | 0.00 | 332 | 1,614 | 0.37 | 0.03 | 0.05 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 42.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 437 | 2,924 | 0.27 | 0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 329 | 219 | 0.36 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 492 | 7,083 | 0.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 43.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 589 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,292 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,200 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:03 PM EST |
| 33.50 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 2 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST | |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 204 | 44 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,680 | 0.33 | -0.01 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 36.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.03 | -0.01 | 10/30/2025 4:00:03 PM EST | |||
| 37.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 386 | 898 | 0.22 | -0.07 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 31 | 62 | 0.24 | -0.09 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 38.00 | 0.11 | 0.17 | 0.14 | 0.16 | +0.10 | +166.67% | 0.00 | 5,343 | 5,447 | 0.22 | -0.18 | 0.22 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 38.50 | 0.25 | 0.31 | 0.28 | 0.27 | +0.16 | +145.46% | 0.01 | 342 | 323 | 0.23 | -0.31 | 0.29 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 39.00 | 0.44 | 0.52 | 0.48 | 0.48 | +0.29 | +152.64% | 0.01 | 1,190 | 1,330 | 0.21 | -0.46 | 0.33 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 39.50 | 0.73 | 0.79 | 0.76 | 0.78 | +0.50 | +178.58% | 0.02 | 537 | 287 | 0.25 | -0.63 | 0.31 | -0.03 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.00 | 1.03 | 1.23 | 1.13 | 1.15 | +0.69 | +150.00% | 0.03 | 160 | 1,997 | 0.27 | -0.77 | 0.25 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 40.50 | 1.34 | 1.71 | 1.53 | 1.43 | +0.74 | +107.25% | 0.04 | 26 | 521 | 0.31 | -0.87 | 0.16 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 41.00 | 1.92 | 2.12 | 2.02 | 1.67 | +0.68 | +68.69% | 0.05 | 3 | 1,067 | 0.37 | -0.94 | 0.09 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 41.50 | 1.20 | 2.75 | 1.98 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.45 | -0.97 | 0.05 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 42.00 | 2.65 | 3.15 | 2.90 | 3.00 | +1.15 | +62.17% | 0.07 | 11 | 1,001 | 0.42 | -0.99 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 42.50 | 2.00 | 3.85 | 2.93 | % | 0.07 | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 43.00 | 3.00 | 4.35 | 3.68 | 3.40 | -0.49 | -12.60% | 0.09 | 48 | 119 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 43.50 | 2.95 | 4.90 | 3.93 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 44.00 | 3.75 | 5.30 | 4.53 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.73 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:03 PM EST |
| 44.50 | 3.95 | 5.75 | 4.85 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 45.00 | 4.45 | 6.90 | 5.68 | 4.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:03 PM EST |
| 45.50 | 4.95 | 6.75 | 5.85 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 46.00 | 5.30 | 7.30 | 6.30 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 47.00 | 6.30 | 8.85 | 7.58 | 6.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 4:00:03 PM EST |
| 48.00 | 7.30 | 9.35 | 8.33 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 49.00 | 8.30 | 10.35 | 9.33 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 50.00 | 9.30 | 11.35 | 10.33 | 9.14 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:03 PM EST |
| 51.00 | 10.15 | 12.40 | 11.28 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 52.00 | 11.05 | 13.85 | 12.45 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 53.00 | 12.05 | 14.40 | 13.23 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 54.00 | 13.05 | 15.50 | 14.28 | % | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 55.00 | 14.05 | 17.05 | 15.55 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST |