Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.14 as of 12/9/2025 9:38:43 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 | 14.15 | 15.40 | 14.78 | 15.42 | -0.94 | -5.75% | 0.59 | 21 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 29.00 | 10.75 | 11.50 | 11.13 | % | 0.38 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 30.00 | 9.85 | 11.45 | 10.65 | 10.65 | % | 0.36 | 1 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST | |
| 31.00 | 7.90 | 10.60 | 9.25 | 9.93 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 32.00 | 6.80 | 9.50 | 8.15 | 8.73 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 33.00 | 5.85 | 8.30 | 7.08 | % | 0.21 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 34.00 | 6.05 | 6.95 | 6.50 | 7.23 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 4.15 | 5.95 | 5.05 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 35.50 | 3.65 | 5.70 | 4.68 | 5.22 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 36.00 | 3.60 | 4.55 | 4.08 | 5.31 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 36.50 | 3.20 | 4.20 | 3.70 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 37.00 | 2.83 | 4.55 | 3.69 | 4.55 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 37.50 | 2.62 | 4.05 | 3.34 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 38.00 | 0.94 | 4.30 | 2.62 | 2.52 | -0.79 | -23.87% | 0.07 | 72 | 30 | 2.19 | 0.99 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 38.50 | 1.59 | 3.40 | 2.50 | 2.29 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.74 | 0.98 | 0.07 | -0.01 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 39.00 | 1.00 | 1.42 | 1.21 | 1.21 | -1.59 | -56.79% | 0.03 | 22 | 30 | 0.47 | 0.91 | 0.18 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 39.50 | 0.64 | 2.39 | 1.52 | 0.85 | -1.21 | -58.74% | 0.04 | 34 | 8 | 1.41 | 0.80 | 0.34 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.94 | -69.12% | 0.01 | 305 | 972 | 0.21 | 0.60 | 0.49 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 40.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.70 | -78.66% | 0.00 | 2,625 | 166 | 0.22 | 0.35 | 0.47 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 41.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.40 | -81.64% | 0.00 | 2,396 | 2,456 | 0.24 | 0.17 | 0.30 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 41.50 | 0.04 | 0.05 | 0.05 | 0.06 | -0.17 | -73.92% | 0.00 | 5,557 | 2,628 | 0.27 | 0.08 | 0.16 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1,150 | 8,851 | 0.30 | 0.03 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 42.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,047 | 2,126 | 0.33 | 0.01 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 1,434 | 0.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.42 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,858 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 84 | 0.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 630 | 0.31 | -0.01 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 91 | 160 | 0.28 | -0.02 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 39.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 281 | 1,061 | 0.25 | -0.09 | 0.18 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 39.50 | 0.09 | 0.11 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 494 | 177 | 0.23 | -0.20 | 0.34 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.20 | +400.00% | 0.01 | 11,680 | 1,834 | 0.23 | -0.40 | 0.49 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 40.50 | 0.46 | 0.54 | 0.50 | 0.53 | +0.44 | +488.89% | 0.01 | 1,643 | 1,330 | 0.22 | -0.65 | 0.47 | -0.05 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 41.00 | 0.90 | 0.92 | 0.91 | 0.91 | +0.70 | +333.34% | 0.02 | 12,322 | 1,457 | 0.25 | -0.83 | 0.30 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 41.50 | 1.25 | 2.37 | 1.81 | 1.26 | +0.82 | +186.37% | 0.04 | 47 | 1,777 | 1.10 | -0.92 | 0.16 | -0.02 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 42.00 | 1.32 | 3.30 | 2.31 | 1.45 | +0.70 | +93.34% | 0.06 | 10 | 207 | 1.53 | -0.97 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 42.50 | 1.58 | 2.46 | 2.02 | 2.25 | +0.88 | +64.24% | 0.05 | 8 | 141 | 0.55 | -0.99 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 43.00 | 2.13 | 4.45 | 3.29 | 2.55 | +1.22 | +91.73% | 0.08 | 3 | 5 | 1.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 43.50 | 2.21 | 3.45 | 2.83 | % | 0.07 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 44.00 | 3.25 | 5.30 | 4.28 | 3.55 | +0.91 | +34.47% | 0.10 | 4 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 44.50 | 3.95 | 5.80 | 4.88 | 4.00 | +0.45 | +12.68% | 0.11 | 2 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 4.45 | 4.95 | 4.70 | 4.46 | -0.24 | -5.11% | 0.10 | 2 | 5 | 1.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 45.50 | 4.80 | 6.35 | 5.58 | % | 0.12 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 46.00 | 4.30 | 5.95 | 5.13 | 5.13 | +0.82 | +19.03% | 0.11 | 2 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 47.00 | 5.05 | 7.00 | 6.03 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 48.00 | 6.05 | 8.85 | 7.45 | % | 0.16 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 49.00 | 7.05 | 8.90 | 7.98 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 50.00 | 8.05 | 9.90 | 8.98 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 51.00 | 9.05 | 11.10 | 10.08 | 10.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:58 PM EST |
| 52.00 | 10.05 | 12.15 | 11.10 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 53.00 | 11.05 | 13.00 | 12.03 | % | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 55.00 | 13.05 | 15.00 | 14.03 | % | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |