Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.06 as of 11/14/2025 9:58:04 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 | 16.10 | 20.05 | 18.08 | 15.70 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:56 PM EST |
| 24.00 | 15.10 | 19.05 | 17.08 | % | 0.71 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 25.00 | 14.10 | 18.05 | 16.08 | 15.80 | % | 0.64 | 1 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 30.00 | 9.10 | 13.00 | 11.05 | 11.17 | +1.26 | +12.72% | 0.37 | 1 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 32.00 | 7.15 | 11.10 | 9.13 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:56 PM EST |
| 33.00 | 6.15 | 10.15 | 8.15 | % | 0.25 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 6.65 | 8.10 | 7.38 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.72 | 0.99 | 0.01 | -0.01 | 11/6/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 5.70 | 7.00 | 6.35 | 6.46 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.62 | 0.97 | 0.02 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 36.00 | 4.80 | 6.15 | 5.48 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 124 | 0.59 | 0.97 | 0.02 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 37.00 | 4.00 | 4.60 | 4.30 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.36 | 0.92 | 0.05 | -0.01 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 38.00 | 3.05 | 3.50 | 3.28 | 3.30 | -0.30 | -8.34% | 0.09 | 15 | 740 | 0.27 | 0.88 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 39.00 | 2.16 | 3.65 | 2.91 | 2.35 | -0.32 | -11.99% | 0.07 | 2 | 1,313 | 0.48 | 0.82 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 1.61 | 1.75 | 1.68 | 1.68 | -0.13 | -7.19% | 0.04 | 83 | 3,916 | 0.19 | 0.71 | 0.15 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 41.00 | 1.02 | 1.07 | 1.05 | 1.05 | -0.07 | -6.25% | 0.03 | 3,043 | 7,357 | 0.18 | 0.55 | 0.17 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 42.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.09 | -13.85% | 0.01 | 921 | 7,879 | 0.18 | 0.39 | 0.16 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 43.00 | 0.28 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 0.01 | 374 | 6,337 | 0.17 | 0.27 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 44.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 274 | 3,068 | 0.17 | 0.19 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 0.02 | 0.13 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 32 | 975 | 0.18 | 0.14 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 46.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 295 | 0.21 | 0.09 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.30 | 0.03 | 0.02 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.02 | 0.02 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.33 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:56 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 140 | 0.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.40 | -0.01 | 0.01 | -0.01 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 0.04 | 0.12 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 3,613 | 0.32 | -0.03 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.31 | -0.03 | 0.02 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 37.00 | 0.09 | 0.14 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 3,292 | 0.25 | -0.08 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 38.00 | 0.14 | 0.19 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 41 | 2,826 | 0.23 | -0.12 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 39.00 | 0.24 | 0.27 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 12,721 | 3,984 | 0.20 | -0.18 | 0.10 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.01 | -2.09% | 0.01 | 316 | 2,953 | 0.19 | -0.29 | 0.15 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 41.00 | 0.80 | 0.85 | 0.83 | 0.86 | +0.07 | +8.87% | 0.02 | 2,842 | 1,214 | 0.18 | -0.45 | 0.17 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 42.00 | 1.26 | 1.49 | 1.38 | 1.44 | +0.22 | +18.04% | 0.03 | 22 | 223 | 0.18 | -0.61 | 0.16 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 43.00 | 1.87 | 2.31 | 2.09 | 2.27 | +0.42 | +22.71% | 0.05 | 100 | 48 | 0.23 | -0.73 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 44.00 | 2.78 | 3.45 | 3.12 | 3.30 | +0.30 | +10.00% | 0.07 | 10 | 35 | 0.32 | -0.81 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 2.06 | 6.05 | 4.06 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.73 | -0.86 | 0.07 | -0.01 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 46.00 | 3.00 | 7.05 | 5.03 | 5.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.79 | -0.91 | 0.05 | -0.01 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 47.00 | 4.05 | 7.80 | 5.93 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.80 | -0.97 | 0.02 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 48.00 | 5.05 | 8.50 | 6.78 | 6.80 | +0.15 | +2.26% | 0.14 | 1 | 1 | 0.78 | -0.98 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 50.00 | 7.05 | 10.50 | 8.78 | 11.07 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.88 | -0.99 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 55.00 | 12.05 | 16.05 | 14.05 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 60.00 | 17.05 | 21.05 | 19.05 | 19.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |