Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.06 as of 7/8/2025 9:27:26 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 | 18.00 | 19.25 | 18.63 | 18.05 | -0.75 | -3.99% | 0.75 | 1 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 30.00 | 12.95 | 14.15 | 13.55 | 13.45 | 0.00 | 0.00% | 0.45 | 0 | 14 | 3.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 32.00 | 10.95 | 11.55 | 11.25 | % | 0.35 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 33.00 | 9.85 | 10.40 | 10.13 | % | 0.31 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 34.00 | 8.95 | 9.90 | 9.43 | 9.15 | +0.50 | +5.78% | 0.28 | 2 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 35.00 | 7.20 | 9.15 | 8.18 | 8.00 | -0.66 | -7.63% | 0.23 | 10 | 11 | 3.30 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 36.00 | 5.45 | 9.05 | 7.25 | % | 0.20 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 37.00 | 4.80 | 8.00 | 6.40 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:03 PM EST |
| 37.50 | 3.70 | 7.65 | 5.68 | % | 0.15 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 38.00 | 3.15 | 6.50 | 4.83 | 4.91 | 0.00 | 0.00% | 0.13 | 0 | 17 | 3.04 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 38.50 | 4.00 | 5.55 | 4.78 | 4.65 | +0.25 | +5.69% | 0.12 | 3 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 39.00 | 4.05 | 4.10 | 4.08 | 3.70 | -0.18 | -4.64% | 0.10 | 3 | 142 | 1.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 39.50 | 3.50 | 3.60 | 3.55 | 3.69 | % | 0.09 | 2 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST | |
| 40.00 | 2.54 | 3.10 | 2.82 | 3.10 | +0.20 | +6.90% | 0.07 | 10 | 109 | 1.11 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 40.50 | 2.34 | 3.70 | 3.02 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.86 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:03 PM EST |
| 41.00 | 1.98 | 2.09 | 2.04 | 2.15 | +0.32 | +17.49% | 0.05 | 202 | 310 | 1.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 41.50 | 1.34 | 1.59 | 1.47 | 1.58 | +0.27 | +20.62% | 0.04 | 6 | 240 | 0.54 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 42.00 | 1.03 | 1.09 | 1.06 | 1.06 | +0.14 | +15.22% | 0.03 | 85 | 1,535 | 0.71 | 0.99 | 0.12 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 42.50 | 0.56 | 0.61 | 0.59 | 0.66 | +0.24 | +57.15% | 0.01 | 688 | 1,293 | 0.31 | 0.70 | 0.58 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 43.00 | 0.20 | 0.23 | 0.22 | 0.20 | +0.03 | +17.65% | 0.01 | 2,332 | 5,352 | 0.22 | 0.45 | 0.86 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 43.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 1,120 | 3,175 | 0.20 | 0.17 | 0.41 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2,018 | 14,821 | 0.23 | 0.05 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 44.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 86 | 1,508 | 0.27 | 0.01 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,792 | 0.30 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 3,995 | 0.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 373 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 48.50 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 49.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.02 | 0.51 | 0.23 | +0.17 | +283.34% | 0.01 | 1 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 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 | 2.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.19 | -95.00% | 0.01 | 5 | 117 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 39.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 126 | 903 | 0.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.61 | 0.31 | 0.02 | +0.01 | +100.00% | 0.01 | 20 | 474 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 41.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 421 | 1,497 | 0.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 41.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 108 | 11,006 | 0.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 42.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 166 | 3,616 | 0.20 | -0.01 | 0.12 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 42.50 | 0.30 | 0.36 | 0.33 | 0.33 | -0.16 | -32.66% | 0.01 | 417 | 1,472 | 0.24 | -0.30 | 0.58 | -0.02 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 43.00 | 0.66 | 0.70 | 0.68 | 0.63 | -0.24 | -27.59% | 0.02 | 233 | 2,025 | 0.25 | -0.55 | 0.86 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 43.50 | 1.08 | 1.16 | 1.12 | 1.00 | -0.31 | -23.67% | 0.03 | 61 | 400 | 0.54 | -0.83 | 0.41 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 44.00 | 1.45 | 1.66 | 1.56 | 1.53 | -0.39 | -20.32% | 0.04 | 1,215 | 342 | 0.60 | -0.95 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 44.50 | 1.92 | 2.68 | 2.30 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.82 | -0.99 | 0.05 | 0.00 | 7/7/2025 | 7/8/2025 4:00:03 PM EST |
| 45.00 | 2.55 | 2.79 | 2.67 | 2.71 | +0.56 | +26.05% | 0.06 | 4 | 34 | 0.74 | -1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |
| 45.50 | 2.43 | 4.30 | 3.37 | % | 0.07 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 46.00 | 2.97 | 3.95 | 3.46 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 46.50 | 3.95 | 5.25 | 4.60 | % | 0.10 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 47.00 | 4.45 | 6.55 | 5.50 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:03 PM EST |
| 47.50 | 5.00 | 6.25 | 5.63 | % | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 48.00 | 5.45 | 7.55 | 6.50 | % | 0.14 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 48.50 | 5.95 | 8.05 | 7.00 | % | 0.14 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 49.00 | 6.45 | 8.50 | 7.48 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 4:00:03 PM EST |
| 49.50 | 6.90 | 9.20 | 8.05 | % | 0.16 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 50.00 | 7.45 | 9.65 | 8.55 | % | 0.17 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 51.00 | 8.40 | 10.55 | 9.48 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 52.00 | 9.45 | 11.55 | 10.50 | % | 0.20 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 53.00 | 9.45 | 12.60 | 11.03 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 54.00 | 11.50 | 13.60 | 12.55 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:03 PM EST | |||
| 55.00 | 12.25 | 12.75 | 12.50 | 12.54 | -0.16 | -1.26% | 0.23 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:03 PM EST |