Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $42.36 as of 7/29/2025 2:48:24 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 | 19.75 | 19.85 | 19.80 | 18.81 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 18.75 | 18.95 | 18.85 | % | 0.79 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 17.75 | 17.90 | 17.83 | 16.45 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 14.65 | 14.90 | 14.78 | 13.55 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.58 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 12.80 | 12.90 | 12.85 | 12.70 | 0.00 | 0.00% | 0.43 | 0 | 28 | 0.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 9.75 | 9.95 | 9.85 | 9.25 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:58 PM EST |
| 34.00 | 8.80 | 9.05 | 8.93 | % | 0.26 | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 35.00 | 7.85 | 7.95 | 7.90 | 7.71 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.31 | 0.99 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 36.00 | 6.90 | 7.00 | 6.95 | 6.88 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.30 | 0.99 | 0.01 | -0.01 | 7/9/2025 | 7/29/2025 1:58:58 PM EST |
| 37.00 | 5.85 | 6.00 | 5.93 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.22 | 0.97 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 4.90 | 5.05 | 4.98 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.21 | 0.94 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 39.00 | 4.00 | 4.10 | 4.05 | 4.25 | 0.00 | 0.00% | 0.10 | 0 | 110 | 0.20 | 0.90 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 3.10 | 3.20 | 3.15 | 3.25 | +0.35 | +12.07% | 0.08 | 11 | 2,493 | 0.19 | 0.84 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 2.33 | 2.37 | 2.35 | 2.39 | +0.26 | +12.21% | 0.06 | 25 | 732 | 0.18 | 0.75 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 1.61 | 1.65 | 1.63 | 1.64 | +0.24 | +17.15% | 0.04 | 44 | 15,434 | 0.17 | 0.64 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 1.04 | 1.07 | 1.06 | 1.03 | +0.11 | +11.96% | 0.02 | 119 | 8,021 | 0.17 | 0.50 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 0.62 | 0.63 | 0.63 | 0.64 | +0.11 | +20.76% | 0.01 | 337 | 5,488 | 0.16 | 0.35 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 0.33 | 0.36 | 0.35 | 0.36 | +0.06 | +20.00% | 0.01 | 467 | 24,193 | 0.16 | 0.22 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 56 | 24,011 | 0.17 | 0.14 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 56 | 19,396 | 0.17 | 0.08 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 22 | 1,112 | 0.18 | 0.05 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,305 | 0.19 | 0.03 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 13,118 | 0.21 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 52.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 10,441 | 0.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,739 | 0.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.44 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:58 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.77 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.73 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.53 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 8,664 | 0.26 | -0.01 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.30 | -0.01 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 37.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.22 | -0.03 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 6 | 10,674 | 0.21 | -0.06 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 39.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 5 | 3,322 | 0.20 | -0.10 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 0.24 | 0.25 | 0.25 | 0.24 | -0.06 | -20.00% | 0.01 | 53 | 17,684 | 0.19 | -0.16 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 0.41 | 0.44 | 0.43 | 0.40 | -0.13 | -24.53% | 0.01 | 46 | 3,226 | 0.18 | -0.25 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 0.69 | 0.72 | 0.71 | 0.71 | -0.12 | -14.46% | 0.02 | 116 | 14,075 | 0.17 | -0.36 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 1.12 | 1.15 | 1.14 | 1.04 | -0.26 | -20.00% | 0.03 | 3,191 | 2,707 | 0.17 | -0.50 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 1.70 | 1.74 | 1.72 | 1.70 | -0.24 | -12.38% | 0.04 | 45 | 856 | 0.16 | -0.65 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 2.45 | 2.50 | 2.48 | 2.26 | -0.32 | -12.41% | 0.06 | 9 | 8,104 | 0.16 | -0.78 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 3.20 | 3.45 | 3.33 | 3.21 | +0.21 | +7.00% | 0.07 | 10 | 18 | 0.19 | -0.86 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 4.30 | 4.40 | 4.35 | 4.30 | +0.12 | +2.88% | 0.09 | 15 | 1,624 | 0.20 | -0.92 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 5.30 | 5.45 | 5.38 | 5.98 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.23 | -0.95 | 0.04 | 0.00 | 6/24/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 6.30 | 6.50 | 6.40 | 6.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.31 | -0.97 | 0.02 | 0.00 | 7/7/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 7.30 | 7.45 | 7.38 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.29 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 52.50 | 9.70 | 9.90 | 9.80 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 12.20 | 12.45 | 12.33 | 13.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 17.30 | 17.45 | 17.38 | 18.25 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 22.30 | 22.40 | 22.35 | 24.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |