Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.18 as of 8/12/2025 11:22:04 AM 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 | 18.25 | 18.55 | 18.40 | % | 0.74 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 30.00 | 13.30 | 13.60 | 13.45 | % | 0.45 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 31.00 | 12.10 | 12.90 | 12.50 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 32.00 | 11.35 | 11.55 | 11.45 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 33.00 | 10.30 | 10.60 | 10.45 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 34.00 | 9.30 | 9.55 | 9.43 | % | 0.28 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 35.00 | 7.80 | 8.55 | 8.18 | % | 0.23 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 36.00 | 7.40 | 7.60 | 7.50 | % | 0.21 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 37.00 | 6.45 | 6.60 | 6.53 | % | 0.18 | 0 | 0 | 0.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 38.00 | 5.35 | 5.70 | 5.53 | % | 0.15 | 0 | 0 | 0.35 | 0.99 | 0.01 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 39.00 | 2.82 | 4.70 | 3.76 | % | 0.10 | 0 | 0 | 0.27 | 0.98 | 0.02 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 40.00 | 3.45 | 3.70 | 3.58 | % | 0.09 | 0 | 0 | 0.21 | 0.93 | 0.05 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 41.00 | 2.54 | 2.84 | 2.69 | % | 0.07 | 0 | 0 | 0.20 | 0.86 | 0.09 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 42.00 | 1.66 | 1.89 | 1.78 | 1.75 | -0.02 | -1.13% | 0.04 | 25 | 32 | 0.21 | 0.76 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 43.00 | 1.06 | 1.13 | 1.10 | 1.25 | +0.24 | +23.77% | 0.03 | 134 | 289 | 0.17 | 0.60 | 0.19 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 44.00 | 0.53 | 0.57 | 0.55 | 0.56 | +0.03 | +5.66% | 0.01 | 117 | 939 | 0.16 | 0.40 | 0.20 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 45.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.02 | +9.10% | 0.01 | 34 | 1,958 | 0.15 | 0.22 | 0.16 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 46.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 48 | 0.16 | 0.11 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 47.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 49 | 60 | 0.16 | 0.05 | 0.05 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.02 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:58 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.56 | -0.01 | 0.01 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.49 | -0.02 | 0.02 | -0.01 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 40.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.20 | -0.07 | 0.05 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 41.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 3 | 130 | 0.19 | -0.14 | 0.09 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 42.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.06 | -16.22% | 0.01 | 44 | 447 | 0.17 | -0.24 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 43.00 | 0.57 | 0.69 | 0.63 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.16 | -0.40 | 0.19 | -0.02 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 44.00 | 1.05 | 1.12 | 1.09 | % | 0.02 | 0 | 0 | 0.16 | -0.60 | 0.20 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 45.00 | 1.61 | 1.81 | 1.71 | % | 0.04 | 0 | 0 | 0.23 | -0.78 | 0.16 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 46.00 | 2.02 | 2.80 | 2.41 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.89 | 0.10 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 47.00 | 2.58 | 3.75 | 3.17 | % | 0.07 | 0 | 0 | 0.23 | -0.95 | 0.05 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 48.00 | 4.50 | 4.80 | 4.65 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | -0.99 | 0.02 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 49.00 | 5.50 | 5.75 | 5.63 | 5.87 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.36 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 50.00 | 6.60 | 6.75 | 6.68 | 7.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.35 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 51.00 | 7.55 | 7.75 | 7.65 | % | 0.15 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 52.00 | 8.50 | 8.85 | 8.68 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 53.00 | 9.50 | 9.75 | 9.63 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 54.00 | 10.55 | 10.75 | 10.65 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 55.00 | 11.55 | 11.75 | 11.65 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |