Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.01 as of 11/18/2025 3:49:09 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 | 14.90 | 18.30 | 16.60 | 15.98 | 0.00 | 0.00% | 0.66 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:51 PM EST |
| 29.00 | 11.25 | 13.30 | 12.28 | 12.40 | 0.00 | 0.00% | 0.42 | 0 | 43 | 2.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 30.00 | 10.15 | 12.10 | 11.13 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:51 PM EST |
| 31.00 | 9.40 | 11.05 | 10.23 | 10.36 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 32.00 | 8.40 | 9.85 | 9.13 | 9.44 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 33.00 | 8.10 | 8.70 | 8.40 | 8.27 | +0.33 | +4.16% | 0.25 | 1 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 34.00 | 6.40 | 7.90 | 7.15 | 7.37 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 34.50 | 5.90 | 7.40 | 6.65 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 35.00 | 5.40 | 6.90 | 6.15 | 6.51 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 35.50 | 5.05 | 6.45 | 5.75 | 6.01 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 36.00 | 5.35 | 5.60 | 5.48 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.56 | 0.99 | 0.01 | -0.01 | 10/30/2025 | 11/18/2025 3:59:51 PM EST |
| 36.50 | 4.05 | 5.25 | 4.65 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | 0.99 | 0.01 | -0.01 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 37.00 | 4.35 | 4.60 | 4.48 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.47 | 0.98 | 0.02 | -0.01 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 37.50 | 3.05 | 4.25 | 3.65 | 3.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | 0.97 | 0.03 | -0.01 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 38.00 | 3.20 | 3.60 | 3.40 | 3.39 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.39 | 0.95 | 0.04 | -0.01 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 38.50 | 2.10 | 3.25 | 2.68 | 3.04 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.45 | 0.94 | 0.06 | -0.02 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 39.00 | 2.30 | 2.63 | 2.47 | 2.52 | +0.34 | +15.60% | 0.06 | 7 | 2,836 | 0.32 | 0.89 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 39.50 | 1.94 | 2.16 | 2.05 | 2.07 | +0.32 | +18.29% | 0.05 | 10 | 10 | 0.29 | 0.87 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 40.00 | 1.46 | 1.67 | 1.57 | 1.63 | +0.39 | +31.46% | 0.04 | 38 | 2,194 | 0.24 | 0.81 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 40.50 | 1.19 | 1.24 | 1.22 | 1.21 | +0.20 | +19.81% | 0.03 | 111 | 128 | 0.21 | 0.75 | 0.20 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 41.00 | 0.83 | 0.85 | 0.84 | 0.84 | +0.26 | +44.83% | 0.02 | 220 | 1,611 | 0.20 | 0.66 | 0.27 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 41.50 | 0.50 | 0.54 | 0.52 | 0.52 | +0.15 | +40.55% | 0.01 | 199 | 1,586 | 0.19 | 0.51 | 0.33 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 42.00 | 0.28 | 0.33 | 0.31 | 0.31 | +0.13 | +72.23% | 0.01 | 817 | 4,076 | 0.19 | 0.35 | 0.32 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 42.50 | 0.14 | 0.17 | 0.16 | 0.16 | +0.05 | +45.46% | 0.00 | 1,428 | 313 | 0.18 | 0.21 | 0.24 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 43.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 1,822 | 1,071 | 0.19 | 0.12 | 0.16 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 43.50 | 0.02 | 0.04 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 11 | 35 | 0.18 | 0.07 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 50 | 516 | 0.21 | 0.04 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 44.50 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 0.24 | 0.01 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST | |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 376 | 0.26 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 45.50 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 54.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 34.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.47 | -0.01 | 0.01 | -0.01 | 11/3/2025 | 11/18/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.01 | 0.01 | -0.01 | 11/10/2025 | 11/18/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 706 | 0.39 | -0.02 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | -0.03 | 0.03 | -0.01 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 38.00 | 0.02 | 0.14 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 107 | 505 | 0.35 | -0.05 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | -0.06 | 0.06 | -0.02 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 39.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 1,149 | 0.26 | -0.11 | 0.09 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 39.50 | 0.04 | 0.28 | 0.16 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 165 | 0.28 | -0.13 | 0.11 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 110 | 1,809 | 0.23 | -0.19 | 0.15 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 40.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.12 | -40.00% | 0.00 | 132 | 204 | 0.21 | -0.25 | 0.20 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 41.00 | 0.29 | 0.32 | 0.31 | 0.32 | -0.20 | -38.47% | 0.01 | 61 | 391 | 0.19 | -0.34 | 0.27 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 41.50 | 0.48 | 0.53 | 0.51 | 0.52 | -0.23 | -30.67% | 0.01 | 99 | 75 | 0.19 | -0.49 | 0.33 | -0.03 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 42.00 | 0.76 | 0.86 | 0.81 | 0.81 | -0.32 | -28.32% | 0.02 | 127 | 98 | 0.19 | -0.65 | 0.32 | -0.02 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 42.50 | 1.08 | 1.82 | 1.45 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.79 | 0.24 | -0.02 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 43.00 | 1.52 | 1.71 | 1.62 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.26 | -0.88 | 0.16 | -0.01 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 43.50 | 1.86 | 2.81 | 2.34 | % | 0.05 | 0 | 0 | 0.58 | -0.93 | 0.11 | -0.01 | 11/18/2025 3:59:51 PM EST | |||
| 44.00 | 2.49 | 2.91 | 2.70 | 2.99 | -1.71 | -36.39% | 0.06 | 1 | 3 | 0.46 | -0.96 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 44.50 | 2.85 | 4.00 | 3.43 | % | 0.08 | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 45.00 | 3.35 | 4.50 | 3.93 | 5.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | -1.00 | 0.01 | 0.00 | 11/6/2025 | 11/18/2025 3:59:51 PM EST |
| 45.50 | 3.85 | 5.00 | 4.43 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 46.00 | 4.35 | 5.50 | 4.93 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 47.00 | 5.20 | 6.65 | 5.93 | 7.91 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:51 PM EST |
| 48.00 | 6.20 | 7.65 | 6.93 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 3:59:51 PM EST |
| 49.00 | 7.20 | 9.65 | 8.43 | 9.94 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:51 PM EST |
| 50.00 | 8.20 | 9.65 | 8.93 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 51.00 | 9.20 | 11.05 | 10.13 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 52.00 | 10.20 | 12.10 | 11.15 | 11.07 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:51 PM EST |
| 53.00 | 10.75 | 13.65 | 12.20 | % | 0.23 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 54.00 | 11.75 | 14.30 | 13.03 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 55.00 | 12.75 | 15.10 | 13.93 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST |