Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.24 as of 12/5/2025 5:00:45 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 | 15.75 | 18.30 | 17.03 | % | 0.68 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 29.00 | 11.75 | 13.10 | 12.43 | % | 0.43 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 30.00 | 10.75 | 12.50 | 11.63 | % | 0.39 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 31.00 | 9.80 | 11.25 | 10.53 | 9.93 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 2:58:59 PM EST |
| 32.00 | 8.75 | 10.25 | 9.50 | 8.73 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 2:58:59 PM EST |
| 33.00 | 7.80 | 9.25 | 8.53 | % | 0.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 34.00 | 7.75 | 8.25 | 8.00 | 7.90 | +1.01 | +14.66% | 0.24 | 10 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 35.00 | 5.80 | 7.25 | 6.53 | 5.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 2:58:59 PM EST |
| 35.50 | 5.30 | 6.75 | 6.03 | 5.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 2:58:59 PM EST |
| 36.00 | 4.80 | 6.20 | 5.50 | % | 0.15 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 36.50 | 4.30 | 5.60 | 4.95 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 2:58:59 PM EST |
| 37.00 | 3.70 | 5.20 | 4.45 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.86 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 2:58:59 PM EST |
| 37.50 | 3.30 | 5.85 | 4.58 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 2:58:59 PM EST |
| 38.00 | 3.70 | 4.00 | 3.85 | 3.97 | +0.60 | +17.81% | 0.10 | 4 | 32 | 0.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 38.50 | 2.31 | 3.65 | 2.98 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | 1.00 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 2:58:59 PM EST |
| 39.00 | 2.77 | 2.99 | 2.88 | 2.80 | +0.68 | +32.08% | 0.07 | 3 | 28 | 0.44 | 0.99 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 39.50 | 1.47 | 2.80 | 2.14 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.58 | 0.97 | 0.05 | -0.01 | 12/3/2025 | 12/5/2025 2:58:59 PM EST |
| 40.00 | 1.73 | 1.97 | 1.85 | 1.86 | +0.57 | +44.19% | 0.05 | 142 | 853 | 0.23 | 0.94 | 0.10 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 40.50 | 1.31 | 1.42 | 1.37 | 1.37 | +0.46 | +50.55% | 0.03 | 57 | 148 | 0.30 | 0.89 | 0.17 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 41.00 | 0.88 | 0.94 | 0.91 | 0.92 | +0.38 | +70.37% | 0.02 | 736 | 1,946 | 0.16 | 0.82 | 0.28 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 41.50 | 0.51 | 0.57 | 0.54 | 0.53 | +0.22 | +70.97% | 0.01 | 1,728 | 1,591 | 0.14 | 0.67 | 0.45 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 42.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.13 | +100.00% | 0.01 | 2,777 | 7,127 | 0.14 | 0.42 | 0.51 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 42.50 | 0.09 | 0.11 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1,003 | 555 | 0.14 | 0.22 | 0.36 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 43.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 538 | 965 | 0.15 | 0.10 | 0.20 | -0.01 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 5 | 0.18 | 0.03 | 0.08 | 0.00 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 44.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 85 | 3,777 | 0.29 | 0.01 | 0.02 | 0.00 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 44.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 2:58:59 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 1 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 2:58:59 PM EST | |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/5/2025 2:58:59 PM EST |
| 47.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 2:58:59 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 51.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 52.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 53.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 2:58:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 2:58:59 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 2:58:59 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 2:58:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 35.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 2:58:59 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 2:58:59 PM EST |
| 36.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 2:58:59 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 2:58:59 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 80 | 547 | 0.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 62 | 0.32 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 138 | 1,068 | 0.26 | -0.01 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 39.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 136 | 0.23 | -0.03 | 0.05 | -0.01 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 97 | 1,654 | 0.20 | -0.06 | 0.10 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 40.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 82 | 893 | 0.17 | -0.11 | 0.17 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 41.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 467 | 628 | 0.16 | -0.18 | 0.28 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 41.50 | 0.19 | 0.22 | 0.21 | 0.21 | -0.28 | -57.15% | 0.01 | 838 | 174 | 0.15 | -0.33 | 0.45 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 42.00 | 0.42 | 0.46 | 0.44 | 0.43 | -0.44 | -50.58% | 0.01 | 127 | 150 | 0.15 | -0.58 | 0.51 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 42.50 | 0.68 | 0.97 | 0.83 | 0.74 | -0.65 | -46.77% | 0.02 | 119 | 19 | 0.17 | -0.78 | 0.36 | -0.02 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 43.00 | 0.88 | 1.45 | 1.17 | 1.33 | -0.42 | -24.00% | 0.03 | 1 | 4 | 0.18 | -0.90 | 0.20 | -0.01 | 12/5/2025 | 12/5/2025 2:58:59 PM EST |
| 43.50 | 1.38 | 2.61 | 2.00 | % | 0.05 | 0 | 0 | 0.70 | -0.97 | 0.08 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 44.00 | 1.75 | 3.30 | 2.53 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 12/3/2025 | 12/5/2025 2:58:59 PM EST |
| 44.50 | 2.25 | 3.75 | 3.00 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 2:58:59 PM EST |
| 45.00 | 2.75 | 3.70 | 3.23 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 2:58:59 PM EST |
| 45.50 | 2.21 | 4.75 | 3.48 | % | 0.08 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 46.00 | 3.90 | 4.80 | 4.35 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 2:58:59 PM EST |
| 47.00 | 4.65 | 6.25 | 5.45 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 48.00 | 4.70 | 7.25 | 5.98 | % | 0.12 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 49.00 | 6.60 | 8.25 | 7.43 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 50.00 | 7.60 | 9.25 | 8.43 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 51.00 | 7.70 | 10.25 | 8.98 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 2:58:59 PM EST |
| 52.00 | 8.70 | 11.25 | 9.98 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 53.00 | 9.70 | 12.25 | 10.98 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST | |||
| 55.00 | 11.70 | 14.25 | 12.98 | % | 0.24 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 2:58:59 PM EST |