Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.32 as of 11/5/2025 11:56:49 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 | 12.55 | 16.50 | 14.53 | % | 0.58 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 29.00 | 9.65 | 12.55 | 11.10 | % | 0.38 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 30.00 | 8.65 | 11.55 | 10.10 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 31.00 | 7.65 | 9.35 | 8.50 | 8.66 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 9:58:59 AM EST |
| 32.00 | 6.65 | 8.55 | 7.60 | 7.59 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 9:58:59 AM EST |
| 33.00 | 5.65 | 7.15 | 6.40 | 6.14 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 9:58:59 AM EST |
| 34.00 | 4.80 | 6.00 | 5.40 | 5.17 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 9:58:59 AM EST |
| 35.00 | 3.80 | 5.00 | 4.40 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 36.00 | 2.85 | 4.00 | 3.43 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.73 | 0.99 | 0.01 | 0.00 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 37.00 | 2.00 | 3.15 | 2.58 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.67 | 0.96 | 0.06 | -0.01 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 38.00 | 1.16 | 2.50 | 1.83 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 8,026 | 0.27 | 0.86 | 0.16 | -0.02 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 38.50 | 1.16 | 1.39 | 1.28 | 1.35 | +0.31 | +29.81% | 0.03 | 11 | 26 | 0.26 | 0.77 | 0.23 | -0.02 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 39.00 | 0.81 | 0.97 | 0.89 | 0.85 | +0.13 | +18.06% | 0.02 | 1,070 | 2,791 | 0.21 | 0.64 | 0.29 | -0.03 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 39.50 | 0.57 | 0.63 | 0.60 | 0.60 | +0.15 | +33.34% | 0.02 | 208 | 1,158 | 0.21 | 0.49 | 0.32 | -0.03 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 40.00 | 0.33 | 0.36 | 0.35 | 0.33 | +0.08 | +32.00% | 0.01 | 508 | 3,757 | 0.20 | 0.34 | 0.29 | -0.03 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 40.50 | 0.17 | 0.20 | 0.19 | 0.18 | +0.04 | +28.58% | 0.00 | 704 | 1,142 | 0.20 | 0.21 | 0.23 | -0.02 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 41.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 100 | 8,290 | 0.20 | 0.12 | 0.16 | -0.01 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 41.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 577 | 0.21 | 0.06 | 0.10 | -0.01 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 5,742 | 0.24 | 0.03 | 0.05 | 0.00 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 42.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.32 | 0.01 | 0.02 | 0.00 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 5 | 1,267 | 0.32 | 0.00 | 0.01 | 0.00 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 43.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 9:58:59 AM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,816 | 0.41 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 9:58:59 AM EST |
| 45.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.67 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 9:58:59 AM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 9:58:59 AM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 9:58:59 AM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 9:58:59 AM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 51.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 9:58:59 AM EST |
| 53.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 9:58:59 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 31.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 9:58:59 AM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 9:58:59 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 9:58:59 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 9:58:59 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 9:58:59 AM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.34 | -0.01 | 0.01 | 0.00 | 11/3/2025 | 11/5/2025 9:58:59 AM EST |
| 37.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 4,053 | 0.25 | -0.04 | 0.06 | -0.01 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 38.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 4,414 | 0.21 | -0.14 | 0.16 | -0.02 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 38.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 47 | 969 | 0.20 | -0.23 | 0.23 | -0.02 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 39.00 | 0.22 | 0.24 | 0.23 | 0.25 | -0.13 | -34.22% | 0.01 | 152 | 1,441 | 0.20 | -0.36 | 0.29 | -0.03 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 39.50 | 0.37 | 0.41 | 0.39 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 694 | 0.19 | -0.51 | 0.32 | -0.03 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 40.00 | 0.61 | 0.67 | 0.64 | 0.69 | -0.23 | -25.00% | 0.02 | 1 | 836 | 0.21 | -0.66 | 0.29 | -0.03 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 40.50 | 0.90 | 1.61 | 1.26 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 378 | 0.40 | -0.79 | 0.23 | -0.02 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 41.00 | 1.35 | 2.04 | 1.70 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 304 | 0.43 | -0.88 | 0.16 | -0.01 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 41.50 | 1.80 | 2.50 | 2.15 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.94 | 0.10 | -0.01 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 42.00 | 2.05 | 3.25 | 2.65 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.65 | -0.97 | 0.05 | 0.00 | 11/4/2025 | 11/5/2025 9:58:59 AM EST |
| 42.50 | 2.55 | 3.75 | 3.15 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.71 | -0.99 | 0.02 | 0.00 | 10/30/2025 | 11/5/2025 9:58:59 AM EST |
| 43.00 | 3.20 | 3.75 | 3.48 | 3.60 | +0.15 | +4.35% | 0.08 | 20 | 2 | 0.48 | -1.00 | 0.01 | 0.00 | 11/5/2025 | 11/5/2025 9:58:59 AM EST |
| 43.50 | 3.55 | 4.75 | 4.15 | % | 0.10 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 44.00 | 4.05 | 5.25 | 4.65 | 4.84 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.87 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 9:58:59 AM EST |
| 44.50 | 4.55 | 5.75 | 5.15 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 45.00 | 5.00 | 7.45 | 6.23 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/5/2025 9:58:59 AM EST |
| 46.00 | 5.90 | 8.45 | 7.18 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 47.00 | 5.50 | 9.45 | 7.48 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 48.00 | 6.70 | 10.45 | 8.58 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 49.00 | 7.50 | 11.45 | 9.48 | 8.24 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 9:58:59 AM EST |
| 50.00 | 8.50 | 12.45 | 10.48 | 9.18 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 9:58:59 AM EST |
| 51.00 | 9.50 | 13.45 | 11.48 | 10.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/5/2025 9:58:59 AM EST |
| 52.00 | 10.50 | 14.45 | 12.48 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 53.00 | 11.50 | 15.45 | 13.48 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 54.00 | 12.50 | 16.45 | 14.48 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST | |||
| 55.00 | 13.50 | 17.45 | 15.48 | % | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/5/2025 9:58:59 AM EST |