Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.48 as of 9/19/2025 9:45:25 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 | 18.40 | 20.60 | 19.50 | 18.82 | 0.00 | 0.00% | 0.78 | 0 | 6 | 4.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 30.00 | 13.35 | 14.90 | 14.13 | 13.78 | +0.03 | +0.22% | 0.47 | 1 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 31.00 | 11.30 | 14.60 | 12.95 | 13.03 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 32.00 | 11.35 | 13.65 | 12.50 | 11.93 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 33.00 | 10.40 | 12.65 | 11.53 | 10.91 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 34.00 | 9.40 | 11.60 | 10.50 | 9.68 | -0.28 | -2.82% | 0.31 | 10 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 35.00 | 8.15 | 10.65 | 9.40 | 8.71 | -0.20 | -2.25% | 0.27 | 1 | 17 | 2.50 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 36.00 | 7.40 | 9.60 | 8.50 | 7.79 | +0.02 | +0.26% | 0.24 | 1 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 37.00 | 6.35 | 8.65 | 7.50 | % | 0.20 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 38.00 | 5.50 | 7.65 | 6.58 | 5.92 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 38.50 | 4.85 | 7.15 | 6.00 | % | 0.16 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 39.00 | 4.40 | 6.65 | 5.53 | 4.59 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 39.50 | 3.95 | 6.15 | 5.05 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 40.00 | 3.35 | 5.65 | 4.50 | 3.70 | -0.10 | -2.64% | 0.11 | 10 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 40.50 | 2.64 | 3.15 | 2.90 | 3.30 | % | 0.07 | 1 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 41.00 | 2.46 | 2.88 | 2.67 | 2.72 | -0.06 | -2.16% | 0.07 | 49 | 32 | 0.76 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 41.50 | 1.62 | 4.15 | 2.89 | 2.25 | % | 0.07 | 1 | 0 | 1.30 | 0.98 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST | |
| 42.00 | 1.51 | 1.65 | 1.58 | 1.74 | -0.03 | -1.70% | 0.04 | 51 | 135 | 0.28 | 0.94 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 42.50 | 0.48 | 2.55 | 1.52 | 1.32 | 0.00 | 0.00% | 0.04 | 113 | 106 | 0.45 | 0.86 | 0.22 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.00 | 0.67 | 0.74 | 0.71 | 0.70 | -0.15 | -17.65% | 0.02 | 487 | 591 | 0.17 | 0.72 | 0.35 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.50 | 0.37 | 0.40 | 0.39 | 0.40 | -0.16 | -28.58% | 0.01 | 991 | 253 | 0.15 | 0.52 | 0.44 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 0.00 | 1,506 | 2,082 | 0.15 | 0.31 | 0.40 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 1,239 | 819 | 0.15 | 0.16 | 0.27 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 177 | 3,000 | 0.17 | 0.08 | 0.15 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 84 | 2,564 | 0.19 | 0.04 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 43 | 6,044 | 0.22 | 0.02 | 0.04 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 90 | 367 | 0.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 1.39 | 0.70 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.64 | 0.82 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 141 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 48.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 15 | 0.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.16 | -84.22% | 0.01 | 1 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 38.50 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 39.50 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 310 | 0.24 | 0.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 24 | 0.30 | -0.02 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 42.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 43 | 836 | 0.17 | -0.06 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 42.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 6,267 | 306 | 0.16 | -0.14 | 0.22 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 517 | 2,710 | 0.15 | -0.28 | 0.35 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 43.50 | 0.34 | 0.39 | 0.37 | 0.35 | +0.02 | +6.07% | 0.01 | 500 | 536 | 0.15 | -0.48 | 0.44 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.00 | 0.63 | 1.00 | 0.82 | 0.60 | +0.03 | +5.27% | 0.02 | 904 | 510 | 0.15 | -0.69 | 0.40 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 44.50 | 0.93 | 2.54 | 1.74 | 0.86 | -0.08 | -8.52% | 0.04 | 110 | 202 | 0.93 | -0.84 | 0.27 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 1.33 | 2.62 | 1.98 | 1.36 | +0.01 | +0.75% | 0.04 | 60 | 228 | 0.82 | -0.92 | 0.15 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 45.50 | 1.75 | 3.95 | 2.85 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.17 | -0.96 | 0.08 | -0.01 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 46.00 | 2.24 | 4.40 | 3.32 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.25 | -0.98 | 0.04 | 0.00 | 9/11/2025 | 9/19/2025 4:00:00 PM EST |
| 46.50 | 2.60 | 4.95 | 3.78 | % | 0.08 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 47.00 | 3.30 | 4.50 | 3.90 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.96 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:00 PM EST |
| 47.50 | 3.80 | 5.95 | 4.88 | % | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 48.00 | 4.35 | 6.45 | 5.40 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:00 PM EST |
| 48.50 | 4.80 | 6.60 | 5.70 | % | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 49.00 | 5.35 | 6.80 | 6.08 | % | 0.12 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 49.50 | 5.90 | 7.90 | 6.90 | 6.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 50.00 | 6.40 | 8.45 | 7.43 | 5.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:00 PM EST |
| 51.00 | 7.30 | 9.45 | 8.38 | 7.65 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:00 PM EST |
| 52.00 | 8.30 | 10.50 | 9.40 | 8.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |
| 53.00 | 9.30 | 11.50 | 10.40 | 9.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:00 PM EST |
| 54.00 | 10.40 | 12.50 | 11.45 | % | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 55.00 | 11.35 | 13.50 | 12.43 | 11.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:00 PM EST |