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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 21.35 | 21.60 | 21.48 | 20.57 | 0.00 | 0.00% | 0.93 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 24.00 | 20.35 | 20.60 | 20.48 | % | 0.85 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 19.35 | 19.95 | 19.65 | 16.45 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 16.15 | 16.65 | 16.40 | 15.95 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 14.35 | 14.70 | 14.53 | 15.20 | 0.00 | 0.00% | 0.48 | 0 | 22 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 12.35 | 12.70 | 12.53 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 33.00 | 11.35 | 11.65 | 11.50 | 10.15 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:03 PM EST |
| 34.00 | 10.35 | 10.65 | 10.50 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 9.40 | 9.70 | 9.55 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 8.50 | 9.60 | 9.05 | 8.45 | +0.65 | +8.34% | 0.25 | 16 | 5 | 0.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 7.50 | 7.65 | 7.58 | 7.75 | -0.21 | -2.64% | 0.20 | 8 | 9 | 0.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 38.00 | 6.50 | 6.65 | 6.58 | 6.60 | -0.71 | -9.72% | 0.17 | 28 | 67 | 0.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 38.50 | 6.00 | 6.15 | 6.08 | 6.10 | % | 0.16 | 4 | 0 | 0.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 39.00 | 5.55 | 5.65 | 5.60 | 5.60 | +0.32 | +6.07% | 0.14 | 15 | 120 | 0.25 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 39.50 | 4.90 | 5.30 | 5.10 | % | 0.13 | 0 | 0 | 0.31 | 0.99 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 4.55 | 4.65 | 4.60 | 4.50 | -0.65 | -12.63% | 0.11 | 27 | 2,346 | 0.25 | 0.97 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 40.50 | 3.90 | 4.20 | 4.05 | % | 0.10 | 0 | 0 | 0.28 | 0.96 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 41.00 | 3.55 | 3.70 | 3.63 | 4.25 | +0.05 | +1.19% | 0.09 | 1 | 637 | 0.23 | 0.93 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 41.50 | 2.95 | 3.45 | 3.20 | % | 0.08 | 0 | 0 | 0.26 | 0.92 | 0.07 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 42.00 | 2.67 | 2.73 | 2.70 | 2.58 | -0.76 | -22.76% | 0.06 | 41 | 14,667 | 0.16 | 0.88 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 42.50 | 2.24 | 2.29 | 2.27 | 2.21 | -0.19 | -7.92% | 0.05 | 18 | 2 | 0.16 | 0.83 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.00 | 1.82 | 1.89 | 1.86 | 1.74 | -0.66 | -27.50% | 0.04 | 2,054 | 8,845 | 0.16 | 0.78 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.50 | 1.43 | 1.48 | 1.46 | 1.40 | -0.60 | -30.00% | 0.03 | 23 | 78 | 0.15 | 0.72 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.00 | 1.09 | 1.15 | 1.12 | 1.05 | -0.55 | -34.38% | 0.03 | 1,289 | 9,158 | 0.16 | 0.64 | 0.19 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.50 | 0.80 | 0.84 | 0.82 | 0.77 | -0.51 | -39.85% | 0.02 | 209 | 246 | 0.15 | 0.54 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 0.55 | 0.59 | 0.57 | 0.55 | -0.37 | -40.22% | 0.01 | 940 | 25,565 | 0.15 | 0.43 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.50 | 0.36 | 0.39 | 0.38 | 0.36 | -0.31 | -46.27% | 0.01 | 138 | 461 | 0.15 | 0.32 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.00 | 0.23 | 0.26 | 0.25 | 0.22 | -0.26 | -54.17% | 0.01 | 765 | 28,740 | 0.14 | 0.23 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.19 | -57.58% | 0.00 | 93 | 557 | 0.14 | 0.16 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 121 | 20,567 | 0.15 | 0.12 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 23 | 266 | 0.15 | 0.08 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 48.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 35 | 1,541 | 0.15 | 0.06 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 48.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.22 | 0.03 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 49.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,592 | 0.19 | 0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 112 | 13,383 | 0.22 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 52.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,431 | 0.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,748 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 352 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.65 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,031 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 884 | 0.44 | 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 53 | 8,513 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.43 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 38.00 | 0.02 | 0.09 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 10,661 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 3,258 | 0.30 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 39.50 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 40 | 18,010 | 0.24 | -0.03 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | -0.04 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 41.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 2,072 | 3,275 | 0.20 | -0.07 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.24 | -0.08 | 0.07 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 42.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 146 | 14,316 | 0.19 | -0.12 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 42.50 | 0.18 | 0.21 | 0.20 | 0.19 | +0.06 | +46.16% | 0.00 | 22 | 43 | 0.18 | -0.17 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.08 | +40.00% | 0.01 | 149 | 6,539 | 0.18 | -0.22 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 43.50 | 0.37 | 0.40 | 0.39 | 0.40 | +0.13 | +48.15% | 0.01 | 1,295 | 122 | 0.17 | -0.28 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.00 | 0.52 | 0.56 | 0.54 | 0.54 | +0.13 | +31.71% | 0.01 | 597 | 1,722 | 0.17 | -0.36 | 0.19 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 44.50 | 0.72 | 0.76 | 0.74 | 0.73 | +0.20 | +37.74% | 0.02 | 160 | 114 | 0.16 | -0.46 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 0.98 | 1.03 | 1.01 | 1.00 | +0.27 | +36.99% | 0.02 | 251 | 8,156 | 0.16 | -0.57 | 0.21 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.50 | 1.28 | 1.37 | 1.33 | 1.28 | +0.37 | +40.66% | 0.03 | 22 | 214 | 0.16 | -0.68 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.00 | 1.48 | 1.75 | 1.62 | 1.54 | +0.31 | +25.21% | 0.04 | 17 | 42 | 0.18 | -0.77 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 46.50 | 1.93 | 2.16 | 2.05 | 1.97 | % | 0.04 | 4 | 0 | 0.18 | -0.84 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 47.00 | 2.25 | 2.62 | 2.44 | 2.54 | +0.55 | +27.64% | 0.05 | 2 | 1,552 | 0.20 | -0.88 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.50 | 2.93 | 3.30 | 3.12 | % | 0.07 | 0 | 0 | 0.26 | -0.92 | 0.07 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 48.00 | 3.40 | 3.65 | 3.53 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.33 | -0.94 | 0.05 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 48.50 | 3.90 | 4.20 | 4.05 | % | 0.08 | 0 | 0 | 0.29 | -0.97 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 49.00 | 4.45 | 4.75 | 4.60 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.29 | -0.98 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 5.45 | 5.70 | 5.58 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 51.00 | 6.05 | 7.20 | 6.63 | % | 0.13 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 52.00 | 7.45 | 7.75 | 7.60 | % | 0.15 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 52.50 | 8.00 | 8.30 | 8.15 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 53.00 | 8.10 | 8.70 | 8.40 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 54.00 | 9.40 | 9.75 | 9.58 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 55.00 | 10.45 | 10.80 | 10.63 | 13.17 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 15.05 | 16.45 | 15.75 | 18.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 20.45 | 20.75 | 20.60 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |