Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $42.71 as of 7/10/2025 6:46:54 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 | 18.90 | 19.40 | 19.15 | 19.72 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 24.00 | 17.90 | 19.40 | 18.65 | 18.98 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 25.00 | 16.85 | 18.25 | 17.55 | 17.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 30.00 | 11.90 | 13.15 | 12.53 | 12.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 32.00 | 9.90 | 11.30 | 10.60 | 10.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 33.00 | 8.90 | 9.60 | 9.25 | 9.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 34.00 | 7.90 | 8.95 | 8.43 | 8.07 | -0.63 | -7.25% | 0.25 | 55 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 35.00 | 6.90 | 7.30 | 7.10 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 36.00 | 5.95 | 7.15 | 6.55 | 5.85 | -0.85 | -12.69% | 0.18 | 5 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 37.00 | 5.00 | 6.00 | 5.50 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.50 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 38.00 | 4.00 | 4.10 | 4.05 | 4.05 | -0.55 | -11.96% | 0.11 | 91 | 31 | 0.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 38.50 | 2.89 | 4.15 | 3.52 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 39.00 | 2.88 | 3.60 | 3.24 | 3.67 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.32 | 0.99 | 0.02 | -0.01 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 39.50 | 2.39 | 2.95 | 2.67 | 2.56 | -0.69 | -21.24% | 0.07 | 2 | 0 | 0.34 | 0.97 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 40.00 | 1.86 | 2.38 | 2.12 | 2.00 | -0.66 | -24.82% | 0.05 | 22 | 27 | 0.32 | 0.94 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 40.50 | 1.36 | 2.68 | 2.02 | 1.46 | -0.68 | -31.78% | 0.05 | 12 | 2 | 0.35 | 0.89 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 41.00 | 0.98 | 1.19 | 1.09 | 1.14 | -0.45 | -28.31% | 0.03 | 199 | 888 | 0.13 | 0.82 | 0.21 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 41.50 | 0.73 | 0.78 | 0.76 | 0.71 | -0.45 | -38.80% | 0.02 | 149 | 5 | 0.17 | 0.71 | 0.31 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 42.00 | 0.43 | 0.47 | 0.45 | 0.43 | -0.21 | -32.82% | 0.01 | 986 | 395 | 0.17 | 0.53 | 0.41 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 42.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.03 | -11.54% | 0.01 | 1,217 | 3,691 | 0.17 | 0.33 | 0.39 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 43.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 1,232 | 21,893 | 0.17 | 0.19 | 0.27 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 43.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 291 | 3,200 | 0.18 | 0.11 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 44.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 627 | 20,297 | 0.20 | 0.06 | 0.10 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 642 | 0.24 | 0.02 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 386 | 48,379 | 0.23 | 0.01 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 45.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.33 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 85 | 13,355 | 0.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 10,128 | 0.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 6,967 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,079 | 0.48 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,132 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 52.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/10/2025 4:00:05 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/10/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/10/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1,647 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 3,029 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 52 | 10,238 | 0.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.27 | 0.14 | 0.03 | -0.09 | -75.00% | 0.00 | 1 | 13 | 0.40 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 222 | 30,594 | 0.26 | -0.01 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.15 | -75.00% | 0.00 | 4 | 19 | 0.26 | -0.03 | 0.04 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 86 | 21,811 | 0.23 | -0.06 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 40.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 28 | 1,204 | 0.19 | -0.11 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 41.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 518 | 7,538 | 0.18 | -0.18 | 0.21 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 41.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 0.01 | 598 | 1,204 | 0.17 | -0.29 | 0.31 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 42.00 | 0.38 | 0.39 | 0.39 | 0.41 | -0.09 | -18.00% | 0.01 | 612 | 11,415 | 0.17 | -0.47 | 0.41 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 42.50 | 0.65 | 0.70 | 0.68 | 0.75 | -0.01 | -1.32% | 0.02 | 203 | 1,615 | 0.17 | -0.67 | 0.39 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 43.00 | 1.02 | 1.09 | 1.06 | 1.02 | -0.08 | -7.28% | 0.02 | 1,127 | 6,582 | 0.17 | -0.81 | 0.27 | -0.02 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 43.50 | 1.27 | 1.55 | 1.41 | 1.56 | -0.14 | -8.24% | 0.03 | 32 | 149 | 0.20 | -0.89 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 44.00 | 1.80 | 2.11 | 1.96 | 1.95 | -0.10 | -4.88% | 0.04 | 84 | 4,839 | 0.22 | -0.94 | 0.10 | -0.01 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 44.50 | 2.40 | 2.99 | 2.70 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.36 | -0.98 | 0.05 | 0.00 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 45.00 | 2.34 | 3.05 | 2.70 | 2.98 | -0.07 | -2.30% | 0.06 | 18 | 963 | 0.30 | -0.99 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 45.50 | 2.49 | 4.30 | 3.40 | % | 0.07 | 0 | 0 | 0.75 | -1.00 | 0.01 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 46.00 | 3.55 | 4.30 | 3.93 | 3.90 | +0.01 | +0.26% | 0.09 | 1,524 | 1,172 | 0.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 46.50 | 3.45 | 6.35 | 4.90 | % | 0.11 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 47.00 | 4.95 | 5.05 | 5.00 | 5.00 | +0.16 | +3.31% | 0.11 | 600 | 173 | 0.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 47.50 | 4.55 | 6.45 | 5.50 | 5.59 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.04 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 48.00 | 5.95 | 6.05 | 6.00 | 5.90 | +0.14 | +2.44% | 0.12 | 470 | 134 | 0.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 49.00 | 6.90 | 7.55 | 7.23 | 7.00 | +1.15 | +19.66% | 0.15 | 226 | 52 | 0.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 50.00 | 7.95 | 9.70 | 8.83 | 6.76 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.66 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:05 PM EST |
| 51.00 | 8.85 | 9.70 | 9.28 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 52.00 | 9.90 | 10.10 | 10.00 | 9.89 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 52.50 | 10.05 | 11.75 | 10.90 | 10.40 | -0.26 | -2.44% | 0.21 | 52 | 19 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 55.00 | 12.20 | 13.45 | 12.83 | 12.90 | -0.41 | -3.08% | 0.23 | 127 | 30 | 1.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 60.00 | 17.80 | 20.05 | 18.93 | 17.90 | -0.11 | -0.62% | 0.32 | 36 | 21 | 1.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 65.00 | 22.55 | 23.30 | 22.93 | 22.90 | -0.34 | -1.47% | 0.35 | 410 | 109 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |