Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $38.40 as of 10/24/2025 2:17:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 13.90 | 17.95 | 15.93 | 15.70 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 24.00 | 12.90 | 16.95 | 14.93 | % | 0.62 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 25.00 | 11.95 | 15.95 | 13.95 | % | 0.56 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 30.00 | 7.30 | 10.85 | 9.08 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 32.00 | 6.45 | 7.35 | 6.90 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.42 | 0.98 | 0.01 | -0.01 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 33.00 | 5.45 | 6.45 | 5.95 | % | 0.18 | 0 | 0 | 0.40 | 0.97 | 0.02 | -0.01 | 10/24/2025 3:59:59 PM EST | |||
| 34.00 | 5.00 | 5.45 | 5.23 | 5.10 | +0.20 | +4.09% | 0.15 | 50 | 50 | 0.35 | 0.93 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 4.10 | 4.55 | 4.33 | 4.35 | +0.17 | +4.07% | 0.12 | 2 | 4 | 0.24 | 0.89 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 36.00 | 2.85 | 4.55 | 3.70 | 3.51 | +0.36 | +11.43% | 0.10 | 3 | 116 | 0.47 | 0.82 | 0.07 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 37.00 | 2.36 | 2.88 | 2.62 | 2.68 | +0.20 | +8.07% | 0.07 | 34 | 8 | 0.22 | 0.74 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 38.00 | 1.74 | 2.00 | 1.87 | 1.85 | +0.12 | +6.94% | 0.05 | 94 | 446 | 0.21 | 0.64 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 39.00 | 1.37 | 1.42 | 1.40 | 1.38 | +0.16 | +13.12% | 0.04 | 265 | 246 | 0.22 | 0.53 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 40.00 | 0.92 | 0.96 | 0.94 | 0.92 | +0.12 | +15.00% | 0.02 | 207 | 759 | 0.22 | 0.41 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 41.00 | 0.59 | 0.61 | 0.60 | 0.60 | +0.07 | +13.21% | 0.01 | 384 | 1,531 | 0.21 | 0.30 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 42.00 | 0.36 | 0.38 | 0.37 | 0.38 | +0.06 | +18.75% | 0.01 | 678 | 484 | 0.21 | 0.21 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 43.00 | 0.22 | 0.23 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 86 | 1,432 | 0.22 | 0.14 | 0.07 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 24 | 1,063 | 0.20 | 0.09 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 45.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 162 | 682 | 0.24 | 0.05 | 0.03 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 46.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 127 | 0.24 | 0.03 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.30 | 0.02 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 150 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 72 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.01 | 10/24/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.32 | 0.16 | 0.12 | % | 0.00 | 45 | 0 | 0.37 | -0.03 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST | |
| 34.00 | 0.04 | 0.41 | 0.23 | 0.14 | -0.02 | -12.50% | 0.01 | 96 | 31 | 0.28 | -0.07 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 0.17 | 0.26 | 0.22 | 0.23 | +0.01 | +4.55% | 0.01 | 224 | 87 | 0.24 | -0.11 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 36.00 | 0.35 | 0.39 | 0.37 | 0.39 | -0.04 | -9.31% | 0.01 | 81 | 239 | 0.24 | -0.18 | 0.07 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 37.00 | 0.56 | 0.61 | 0.59 | 0.57 | -0.13 | -18.58% | 0.02 | 256 | 327 | 0.23 | -0.26 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 38.00 | 0.87 | 0.90 | 0.89 | 0.91 | -0.12 | -11.65% | 0.02 | 519 | 529 | 0.23 | -0.36 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 39.00 | 1.29 | 1.32 | 1.31 | 1.35 | -0.17 | -11.19% | 0.03 | 256 | 725 | 0.22 | -0.47 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 40.00 | 1.84 | 1.89 | 1.87 | 1.92 | -0.13 | -6.35% | 0.05 | 246 | 592 | 0.22 | -0.59 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 41.00 | 2.34 | 2.66 | 2.50 | 2.64 | -0.06 | -2.23% | 0.06 | 20 | 204 | 0.20 | -0.70 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 42.00 | 2.87 | 3.90 | 3.39 | 3.44 | +0.15 | +4.56% | 0.08 | 10 | 74 | 0.33 | -0.79 | 0.09 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 43.00 | 3.95 | 4.50 | 4.23 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.29 | -0.86 | 0.07 | -0.01 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 44.00 | 4.95 | 5.50 | 5.23 | 5.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.33 | -0.91 | 0.05 | -0.01 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 45.00 | 5.95 | 6.85 | 6.40 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.46 | -0.95 | 0.03 | 0.00 | 10/17/2025 | 10/24/2025 3:59:59 PM EST |
| 46.00 | 5.25 | 9.30 | 7.28 | 6.51 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | -0.97 | 0.02 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 47.00 | 6.25 | 10.30 | 8.28 | % | 0.18 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 48.00 | 7.25 | 11.25 | 9.25 | % | 0.19 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 50.00 | 9.25 | 13.25 | 11.25 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 55.00 | 14.25 | 18.25 | 16.25 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 60.00 | 19.25 | 23.25 | 21.25 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST |