Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.75 as of 10/13/2025 9:35:06 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 | 12.85 | 17.00 | 14.93 | % | 0.60 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 30.00 | 7.90 | 11.90 | 9.90 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 31.00 | 6.95 | 10.90 | 8.93 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 32.00 | 7.30 | 8.95 | 8.13 | % | 0.25 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 10/13/2025 3:59:50 PM EST | |||
| 33.00 | 6.65 | 7.40 | 7.03 | % | 0.21 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 10/13/2025 3:59:50 PM EST | |||
| 34.00 | 5.70 | 7.10 | 6.40 | % | 0.19 | 0 | 0 | 0.63 | 0.96 | 0.02 | -0.01 | 10/13/2025 3:59:50 PM EST | |||
| 35.00 | 3.95 | 6.10 | 5.03 | 5.93 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | 0.93 | 0.04 | -0.01 | 10/9/2025 | 10/13/2025 3:59:50 PM EST |
| 36.00 | 3.20 | 5.15 | 4.18 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | 0.88 | 0.05 | -0.01 | 10/10/2025 | 10/13/2025 3:59:50 PM EST |
| 37.00 | 3.10 | 4.25 | 3.68 | % | 0.10 | 0 | 0 | 0.30 | 0.82 | 0.07 | -0.01 | 10/13/2025 3:59:50 PM EST | |||
| 38.00 | 2.47 | 2.70 | 2.59 | 2.99 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.24 | 0.74 | 0.09 | -0.02 | 10/9/2025 | 10/13/2025 3:59:50 PM EST |
| 39.00 | 1.74 | 1.95 | 1.85 | 1.95 | -0.05 | -2.50% | 0.05 | 20 | 2 | 0.23 | 0.64 | 0.11 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 40.00 | 1.17 | 1.29 | 1.23 | 1.28 | -0.22 | -14.67% | 0.03 | 30 | 34 | 0.22 | 0.52 | 0.13 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 41.00 | 0.74 | 0.92 | 0.83 | 0.75 | -0.13 | -14.78% | 0.02 | 61 | 56 | 0.22 | 0.39 | 0.12 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 42.00 | 0.42 | 0.51 | 0.47 | 0.47 | -0.23 | -32.86% | 0.01 | 278 | 106 | 0.21 | 0.28 | 0.11 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 43.00 | 0.27 | 0.35 | 0.31 | 0.29 | -0.07 | -19.45% | 0.01 | 118 | 58 | 0.21 | 0.19 | 0.09 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 44.00 | 0.15 | 0.34 | 0.25 | 0.18 | -0.05 | -21.74% | 0.01 | 49 | 42 | 0.24 | 0.12 | 0.06 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 45.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 16 | 0.22 | 0.08 | 0.05 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 2 | 0.28 | 0.04 | 0.03 | 0.00 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.02 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 10/13/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.01 | 10/13/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.02 | -0.01 | 10/13/2025 3:59:50 PM EST | |||
| 35.00 | 0.09 | 0.33 | 0.21 | 0.15 | -0.21 | -58.34% | 0.01 | 3 | 1 | 0.30 | -0.07 | 0.04 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 36.00 | 0.16 | 0.34 | 0.25 | 0.18 | % | 0.01 | 2 | 0 | 0.27 | -0.12 | 0.05 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST | |
| 37.00 | 0.28 | 0.33 | 0.31 | 0.34 | -0.02 | -5.56% | 0.01 | 20 | 2 | 0.24 | -0.18 | 0.07 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 38.00 | 0.46 | 0.59 | 0.53 | 0.49 | -0.07 | -12.50% | 0.01 | 41 | 33 | 0.23 | -0.26 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 39.00 | 0.74 | 0.92 | 0.83 | 0.90 | +0.05 | +5.89% | 0.02 | 36 | 28 | 0.23 | -0.36 | 0.11 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 40.00 | 1.20 | 1.30 | 1.25 | 1.23 | -0.03 | -2.39% | 0.03 | 192 | 54 | 0.22 | -0.48 | 0.13 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 41.00 | 1.67 | 1.93 | 1.80 | 1.92 | +0.17 | +9.72% | 0.04 | 13 | 57 | 0.21 | -0.61 | 0.12 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 42.00 | 2.45 | 2.74 | 2.60 | 2.57 | +0.35 | +15.77% | 0.06 | 23 | 50 | 0.23 | -0.72 | 0.11 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 43.00 | 3.25 | 3.45 | 3.35 | 3.41 | +0.23 | +7.24% | 0.08 | 5 | 8 | 0.21 | -0.81 | 0.09 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 44.00 | 4.00 | 4.45 | 4.23 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.29 | -0.88 | 0.06 | -0.01 | 10/10/2025 | 10/13/2025 3:59:50 PM EST |
| 45.00 | 3.75 | 6.65 | 5.20 | % | 0.12 | 0 | 0 | 0.61 | -0.92 | 0.05 | -0.01 | 10/13/2025 3:59:50 PM EST | |||
| 46.00 | 4.25 | 8.10 | 6.18 | % | 0.13 | 0 | 0 | 0.74 | -0.96 | 0.03 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 47.00 | 6.15 | 8.80 | 7.48 | % | 0.16 | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 48.00 | 6.25 | 10.35 | 8.30 | % | 0.17 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 49.00 | 7.30 | 11.35 | 9.33 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 50.00 | 8.25 | 12.30 | 10.28 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 51.00 | 9.25 | 13.30 | 11.28 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 55.00 | 13.15 | 17.30 | 15.23 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST |