Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $44.44 as of 8/22/2025 8:52:03 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 | 19.25 | 20.05 | 19.65 | 19.69 | -0.33 | -1.65% | 0.79 | 3 | 10 | 3.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 14.25 | 16.40 | 15.33 | 14.60 | -0.53 | -3.51% | 0.51 | 3 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 13.40 | 13.90 | 13.65 | 14.05 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 12.25 | 13.50 | 12.88 | 13.28 | +0.13 | +0.99% | 0.40 | 1 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 33.00 | 11.25 | 12.55 | 11.90 | 12.14 | +0.26 | +2.19% | 0.36 | 1 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 34.00 | 10.30 | 10.80 | 10.55 | 10.67 | -0.27 | -2.47% | 0.31 | 11 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 9.35 | 9.65 | 9.50 | 9.88 | -0.23 | -2.28% | 0.27 | 1 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 8.30 | 8.85 | 8.58 | 8.89 | % | 0.24 | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 37.00 | 7.25 | 7.85 | 7.55 | 7.89 | -0.22 | -2.72% | 0.20 | 1 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.50 | 6.75 | 8.80 | 7.78 | % | 0.21 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 38.00 | 6.25 | 8.35 | 7.30 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 38.50 | 5.75 | 7.95 | 6.85 | % | 0.18 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 39.00 | 5.25 | 7.45 | 6.35 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 39.50 | 4.75 | 6.40 | 5.58 | % | 0.14 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 4.25 | 5.50 | 4.88 | 4.66 | +1.61 | +52.79% | 0.12 | 11 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 40.50 | 3.90 | 5.10 | 4.50 | 3.24 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 41.00 | 3.35 | 3.70 | 3.53 | 4.19 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.59 | 1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 41.50 | 2.78 | 4.15 | 3.47 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.03 | 0.99 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 42.00 | 2.45 | 2.62 | 2.54 | 2.45 | -0.75 | -23.44% | 0.06 | 128 | 183 | 0.27 | 0.97 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 42.50 | 1.95 | 2.14 | 2.05 | 1.98 | -0.58 | -22.66% | 0.05 | 118 | 41 | 0.32 | 0.96 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.00 | 1.49 | 1.55 | 1.52 | 1.42 | -0.68 | -32.39% | 0.04 | 360 | 1,955 | 0.16 | 0.89 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.50 | 1.04 | 1.10 | 1.07 | 0.99 | -0.79 | -44.39% | 0.02 | 162 | 314 | 0.15 | 0.81 | 0.25 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.00 | 0.65 | 0.70 | 0.68 | 0.68 | -0.52 | -43.34% | 0.02 | 580 | 3,028 | 0.15 | 0.70 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.50 | 0.35 | 0.39 | 0.37 | 0.38 | -0.46 | -54.77% | 0.01 | 4,193 | 564 | 0.15 | 0.51 | 0.44 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 0.16 | 0.18 | 0.17 | 0.15 | -0.34 | -69.39% | 0.00 | 1,837 | 5,009 | 0.15 | 0.29 | 0.36 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.18 | -75.00% | 0.00 | 787 | 2,623 | 0.15 | 0.16 | 0.22 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 195 | 3,952 | 0.16 | 0.08 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.50 | 0.01 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 74 | 619 | 0.17 | 0.04 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 729 | 252 | 0.21 | 0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 48.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 49.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 44 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 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 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 353 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 301 | 240 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 6,812 | 0.27 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 85 | 13 | 0.29 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 42.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 213 | 2,334 | 0.23 | -0.03 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.32 | -0.04 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 43.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 495 | 524 | 0.19 | -0.11 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 433 | 184 | 0.18 | -0.19 | 0.25 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.00 | 0.20 | 0.23 | 0.22 | 0.23 | +0.13 | +130.00% | 0.01 | 3,605 | 762 | 0.17 | -0.30 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.50 | 0.38 | 0.43 | 0.41 | 0.44 | +0.22 | +100.00% | 0.01 | 6,068 | 467 | 0.17 | -0.49 | 0.44 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 0.69 | 0.74 | 0.72 | 0.75 | +0.33 | +78.58% | 0.02 | 1,895 | 846 | 0.17 | -0.71 | 0.36 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.50 | 1.09 | 1.16 | 1.13 | 1.18 | +0.50 | +73.53% | 0.02 | 97 | 126 | 0.18 | -0.84 | 0.22 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.00 | 1.51 | 1.91 | 1.71 | 1.67 | +0.68 | +68.69% | 0.04 | 31 | 18 | 0.35 | -0.92 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.50 | 2.05 | 2.22 | 2.14 | 2.15 | +0.79 | +58.09% | 0.05 | 1 | 10 | 0.41 | -0.96 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.00 | 2.54 | 2.81 | 2.68 | 2.61 | +0.72 | +38.10% | 0.06 | 50 | 59 | 0.40 | -0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.50 | 2.89 | 4.15 | 3.52 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 48.00 | 3.35 | 4.25 | 3.80 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.76 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 48.50 | 3.95 | 6.05 | 5.00 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.42 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 49.00 | 4.50 | 6.30 | 5.40 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:03 PM EST |
| 49.50 | 4.90 | 7.05 | 5.98 | % | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 50.00 | 5.35 | 7.25 | 6.30 | % | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 51.00 | 6.50 | 8.55 | 7.53 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 52.00 | 7.50 | 9.55 | 8.53 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 53.00 | 8.10 | 10.55 | 9.33 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 54.00 | 9.35 | 11.40 | 10.38 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 55.00 | 10.35 | 12.40 | 11.38 | % | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |