Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.83 as of 11/11/2025 4:40:10 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 | 13.80 | 17.55 | 15.68 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 30.00 | 8.80 | 12.95 | 10.88 | % | 0.36 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 31.00 | 7.85 | 11.80 | 9.83 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 32.00 | 6.85 | 10.45 | 8.65 | % | 0.27 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 33.00 | 5.85 | 9.80 | 7.83 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 34.00 | 4.90 | 8.50 | 6.70 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 35.00 | 3.90 | 7.50 | 5.70 | % | 0.16 | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 36.00 | 4.00 | 5.25 | 4.63 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.34 | 0.97 | 0.02 | 0.00 | 11/10/2025 | 11/11/2025 3:59:50 PM EST |
| 37.00 | 2.00 | 5.05 | 3.53 | % | 0.10 | 0 | 0 | 0.49 | 0.93 | 0.05 | -0.01 | 11/11/2025 3:59:50 PM EST | |||
| 38.00 | 2.05 | 4.30 | 3.18 | 2.99 | +0.64 | +27.24% | 0.08 | 2 | 9 | 0.47 | 0.87 | 0.08 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 39.00 | 2.08 | 2.68 | 2.38 | 2.29 | +0.66 | +40.50% | 0.06 | 14 | 11 | 0.21 | 0.77 | 0.11 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 40.00 | 1.53 | 1.67 | 1.60 | 1.60 | +0.60 | +60.00% | 0.04 | 1,011 | 13 | 0.20 | 0.64 | 0.14 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 41.00 | 0.93 | 1.07 | 1.00 | 0.99 | +0.37 | +59.68% | 0.02 | 46 | 25 | 0.19 | 0.49 | 0.15 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 42.00 | 0.53 | 0.59 | 0.56 | 0.59 | +0.24 | +68.58% | 0.01 | 182 | 45 | 0.18 | 0.34 | 0.15 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 43.00 | 0.27 | 0.34 | 0.31 | 0.32 | +0.16 | +100.00% | 0.01 | 238 | 23 | 0.18 | 0.21 | 0.12 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.22 | 0.11 | 0.16 | +0.07 | +77.78% | 0.00 | 67 | 45 | 0.18 | 0.12 | 0.08 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 45.00 | 0.11 | 0.31 | 0.21 | 0.11 | +0.06 | +120.00% | 0.00 | 60 | 12 | 0.26 | 0.06 | 0.05 | 0.00 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 0.70 | 0.03 | 0.03 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.22 | 0.01 | 0.01 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2025 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 36.00 | 0.06 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.27 | -0.03 | 0.02 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 37.00 | 0.01 | 0.15 | 0.08 | 0.14 | -0.11 | -44.00% | 0.00 | 3 | 3 | 0.18 | -0.07 | 0.05 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 38.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.08 | -26.67% | 0.01 | 1 | 2 | 0.20 | -0.13 | 0.08 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 39.00 | 0.33 | 0.39 | 0.36 | 0.37 | -0.28 | -43.08% | 0.01 | 58 | 25 | 0.19 | -0.23 | 0.11 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 40.00 | 0.59 | 0.71 | 0.65 | 0.66 | -0.35 | -34.66% | 0.02 | 14 | 13 | 0.18 | -0.36 | 0.14 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 41.00 | 1.01 | 1.28 | 1.15 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.19 | -0.51 | 0.15 | -0.01 | 11/10/2025 | 11/11/2025 3:59:50 PM EST |
| 42.00 | 1.40 | 1.80 | 1.60 | 1.72 | % | 0.04 | 3 | 0 | 0.16 | -0.66 | 0.15 | -0.01 | 11/11/2025 | 11/11/2025 3:59:50 PM EST | |
| 43.00 | 2.25 | 2.89 | 2.57 | % | 0.06 | 0 | 0 | 0.19 | -0.79 | 0.12 | -0.01 | 11/11/2025 3:59:50 PM EST | |||
| 44.00 | 2.30 | 4.55 | 3.43 | % | 0.08 | 0 | 0 | 0.46 | -0.88 | 0.08 | -0.01 | 11/11/2025 3:59:50 PM EST | |||
| 45.00 | 2.40 | 6.35 | 4.38 | % | 0.10 | 0 | 0 | 0.67 | -0.94 | 0.05 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 46.00 | 4.00 | 7.35 | 5.68 | % | 0.12 | 0 | 0 | 0.72 | -0.97 | 0.03 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 47.00 | 4.20 | 8.25 | 6.23 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 48.00 | 5.65 | 8.85 | 7.25 | 7.25 | -0.80 | -9.94% | 0.15 | 3 | 1 | 0.72 | -1.00 | 0.01 | 0.00 | 11/11/2025 | 11/11/2025 3:59:50 PM EST |
| 49.00 | 6.20 | 10.35 | 8.28 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 50.00 | 7.60 | 11.35 | 9.48 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST | |||
| 55.00 | 12.15 | 16.35 | 14.25 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:50 PM EST |