Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.71 as of 8/13/2025 8:11:20 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 | 18.65 | 19.05 | 18.85 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 13.70 | 14.45 | 14.08 | % | 0.47 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 31.00 | 12.35 | 13.05 | 12.70 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 32.00 | 11.30 | 12.15 | 11.73 | % | 0.37 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 33.00 | 10.70 | 12.15 | 11.43 | % | 0.35 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 34.00 | 8.95 | 10.35 | 9.65 | % | 0.28 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 8.80 | 9.15 | 8.98 | % | 0.26 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 36.00 | 6.95 | 8.90 | 7.93 | % | 0.22 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 6.70 | 7.05 | 6.88 | % | 0.19 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 4.60 | 6.20 | 5.40 | % | 0.14 | 0 | 0 | 0.36 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 4.50 | 5.15 | 4.83 | % | 0.12 | 0 | 0 | 0.30 | 0.95 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 2.98 | 5.30 | 4.14 | % | 0.10 | 0 | 0 | 0.29 | 0.91 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 41.00 | 2.72 | 3.85 | 3.29 | % | 0.08 | 0 | 0 | 0.26 | 0.85 | 0.08 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 42.00 | 2.13 | 2.32 | 2.23 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.17 | 0.77 | 0.11 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 43.00 | 1.44 | 1.71 | 1.58 | 1.54 | +0.31 | +25.21% | 0.04 | 8 | 43 | 0.17 | 0.65 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 44.00 | 0.64 | 0.94 | 0.79 | 0.92 | +0.17 | +22.67% | 0.02 | 62 | 496 | 0.14 | 0.49 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 0.09 | 0.53 | 0.31 | 0.52 | +0.12 | +30.00% | 0.01 | 39 | 129 | 0.12 | 0.33 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 46.00 | 0.21 | 0.30 | 0.26 | 0.23 | +0.06 | +35.30% | 0.01 | 166 | 35 | 0.15 | 0.19 | 0.12 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.14 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 24 | 6 | 0.15 | 0.09 | 0.08 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.04 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.47 | 0.74 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.08 | 0.54 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.06 | 0.09 | 0.08 | 0.09 | % | 0.00 | 7 | 0 | 0.21 | -0.05 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 40.00 | 0.12 | 1.26 | 0.69 | 0.13 | -0.02 | -13.34% | 0.02 | 13 | 2 | 0.43 | -0.09 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 41.00 | 0.18 | 0.42 | 0.30 | 0.21 | -0.05 | -19.24% | 0.01 | 4 | 9 | 0.19 | -0.15 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 42.00 | 0.31 | 0.51 | 0.41 | 0.34 | -0.09 | -20.93% | 0.01 | 16 | 177 | 0.19 | -0.23 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 43.00 | 0.45 | 0.65 | 0.55 | 0.58 | -0.17 | -22.67% | 0.01 | 14 | 17 | 0.16 | -0.35 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 44.00 | 0.59 | 1.19 | 0.89 | 0.96 | -0.23 | -19.33% | 0.02 | 13 | 3 | 0.13 | -0.51 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 45.00 | 1.54 | 1.63 | 1.59 | 1.54 | -0.48 | -23.77% | 0.04 | 1 | 3 | 0.14 | -0.67 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 46.00 | 2.31 | 2.53 | 2.42 | 2.38 | -0.15 | -5.93% | 0.05 | 10 | 20 | 0.15 | -0.81 | 0.12 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 47.00 | 3.10 | 3.50 | 3.30 | 3.24 | % | 0.07 | 1 | 0 | 0.22 | -0.91 | 0.08 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 48.00 | 3.20 | 5.35 | 4.28 | % | 0.09 | 0 | 0 | 0.23 | -0.96 | 0.04 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 49.00 | 3.90 | 7.25 | 5.58 | % | 0.11 | 0 | 0 | 0.37 | -0.98 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 50.00 | 6.10 | 6.50 | 6.30 | % | 0.13 | 0 | 0 | 0.28 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 51.00 | 7.15 | 7.50 | 7.33 | % | 0.14 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 52.00 | 8.10 | 8.40 | 8.25 | % | 0.16 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 53.00 | 9.10 | 9.50 | 9.30 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 54.00 | 9.55 | 10.40 | 9.98 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 55.00 | 11.10 | 11.50 | 11.30 | % | 0.21 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |