Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.95 as of 7/18/2025 3:45:02 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 | 15.30 | 16.10 | 15.70 | 17.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 9.85 | 12.55 | 11.20 | 11.15 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 8.45 | 11.10 | 9.78 | % | 0.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 32.00 | 8.55 | 10.40 | 9.48 | % | 0.30 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 33.00 | 7.50 | 9.90 | 8.70 | % | 0.26 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 34.00 | 6.15 | 8.75 | 7.45 | 6.85 | % | 0.22 | 10 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST | |
| 35.00 | 4.85 | 6.60 | 5.73 | 6.77 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 36.00 | 3.40 | 6.20 | 4.80 | 5.41 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.78 | 1.00 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 37.00 | 2.49 | 4.05 | 3.27 | 5.21 | +0.82 | +18.68% | 0.09 | 3 | 17 | 1.30 | 0.98 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 37.50 | 3.30 | 3.40 | 3.35 | 3.30 | -0.59 | -15.17% | 0.09 | 75 | 20 | 0.45 | 0.96 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 2.81 | 3.15 | 2.98 | 3.09 | -0.06 | -1.91% | 0.08 | 108 | 45 | 0.46 | 0.94 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 38.50 | 2.20 | 2.62 | 2.41 | 2.37 | -1.23 | -34.17% | 0.06 | 6 | 3 | 0.68 | 0.90 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 39.00 | 1.96 | 2.04 | 2.00 | 1.97 | -0.28 | -12.45% | 0.05 | 249 | 102 | 0.34 | 0.84 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 39.50 | 1.57 | 1.80 | 1.69 | 1.58 | -0.11 | -6.51% | 0.04 | 83 | 112 | 0.39 | 0.77 | 0.16 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 1.22 | 1.31 | 1.27 | 1.22 | -0.23 | -15.87% | 0.03 | 561 | 327 | 0.37 | 0.68 | 0.19 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 40.50 | 0.91 | 0.96 | 0.94 | 0.92 | -0.19 | -17.12% | 0.02 | 743 | 82 | 0.34 | 0.58 | 0.21 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 0.68 | 0.69 | 0.69 | 0.68 | -0.16 | -19.05% | 0.02 | 6,170 | 1,169 | 0.34 | 0.47 | 0.21 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.50 | 0.44 | 0.49 | 0.47 | 0.48 | -0.16 | -25.00% | 0.01 | 2,801 | 2,331 | 0.33 | 0.37 | 0.20 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.11 | -25.59% | 0.01 | 6,133 | 30,150 | 0.34 | 0.28 | 0.18 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.10 | -33.34% | 0.00 | 2,178 | 2,375 | 0.34 | 0.20 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 2,158 | 5,120 | 0.33 | 0.14 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 753 | 697 | 0.34 | 0.09 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 1,347 | 9,342 | 0.35 | 0.06 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 517 | 564 | 0.38 | 0.04 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 520 | 6,691 | 0.39 | 0.02 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 15 | 3 | 0.44 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 339 | 1,514 | 0.56 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 20 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 276 | 718 | 0.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 163 | 0.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 48.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.53 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 5 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:55 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 1.44 | 0.72 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 18 | 21 | 0.53 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 37.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 294 | 1,403 | 0.41 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 0.00 | 29 | 9 | 0.43 | -0.04 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 38.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,674 | 1,667 | 0.35 | -0.06 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 38.50 | 0.03 | 0.10 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 1,154 | 38 | 0.34 | -0.10 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 39.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 1,068 | 928 | 0.34 | -0.16 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 39.50 | 0.26 | 0.27 | 0.27 | 0.27 | -0.01 | -3.58% | 0.01 | 1,592 | 430 | 0.34 | -0.23 | 0.16 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 0.42 | 0.43 | 0.43 | 0.43 | +0.01 | +2.39% | 0.01 | 2,874 | 17,001 | 0.35 | -0.32 | 0.19 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 40.50 | 0.60 | 0.62 | 0.61 | 0.62 | +0.02 | +3.34% | 0.02 | 2,799 | 1,307 | 0.34 | -0.42 | 0.21 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.00 | 0.83 | 0.91 | 0.87 | 0.86 | +0.04 | +4.88% | 0.02 | 3,602 | 3,328 | 0.33 | -0.53 | 0.21 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.50 | 1.05 | 1.23 | 1.14 | 1.16 | +0.11 | +10.48% | 0.03 | 821 | 2,775 | 0.30 | -0.63 | 0.20 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.00 | 1.40 | 1.53 | 1.47 | 1.52 | +0.15 | +10.95% | 0.03 | 2,018 | 3,500 | 0.32 | -0.72 | 0.18 | -0.05 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.50 | 0.10 | 1.94 | 1.02 | 1.94 | +0.19 | +10.86% | 0.02 | 542 | 195 | 0.19 | -0.80 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.00 | 2.05 | 2.82 | 2.44 | 2.33 | +0.26 | +12.56% | 0.06 | 866 | 425 | 0.26 | -0.86 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.50 | 2.70 | 2.91 | 2.81 | 2.81 | +0.39 | +16.12% | 0.06 | 234 | 58 | 0.47 | -0.91 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.00 | 3.20 | 3.30 | 3.25 | 3.25 | +0.16 | +5.18% | 0.07 | 118 | 133 | 0.40 | -0.94 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 44.50 | 1.77 | 3.80 | 2.79 | 4.50 | +1.64 | +57.35% | 0.06 | 2 | 4 | 0.45 | -0.96 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 4.05 | 4.30 | 4.18 | 4.21 | +1.25 | +42.23% | 0.09 | 12 | 19 | 0.59 | -0.98 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.50 | 3.35 | 5.20 | 4.28 | % | 0.09 | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 46.00 | 3.60 | 6.55 | 5.08 | 4.09 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.21 | -0.99 | 0.01 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 46.50 | 5.50 | 7.25 | 6.38 | 4.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 47.00 | 5.25 | 7.15 | 6.20 | 5.44 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 47.50 | 4.90 | 8.30 | 6.60 | % | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 48.00 | 5.65 | 8.30 | 6.98 | 7.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 48.50 | 7.15 | 9.95 | 8.55 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 49.00 | 7.85 | 8.50 | 8.18 | 7.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:55 PM EST |
| 50.00 | 8.55 | 11.30 | 9.93 | 8.37 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 51.00 | 9.55 | 11.75 | 10.65 | 9.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:55 PM EST |
| 52.00 | 10.70 | 13.40 | 12.05 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 53.00 | 11.55 | 14.50 | 13.03 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 54.00 | 12.35 | 15.15 | 13.75 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 12.60 | 15.55 | 14.08 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |