Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.48 as of 12/30/2025 3:57:10 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 | 15.40 | 15.95 | 15.68 | 15.69 | +0.93 | +6.31% | 0.63 | 16 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 30.00 | 8.60 | 12.60 | 10.60 | 10.63 | -0.45 | -4.07% | 0.35 | 1 | 10 | 4.46 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 31.00 | 7.60 | 11.60 | 9.60 | 9.05 | 0.00 | 0.00% | 0.31 | 0 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 32.00 | 6.60 | 10.60 | 8.60 | 8.15 | 0.00 | 0.00% | 0.27 | 0 | 8 | 3.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 33.00 | 5.60 | 9.60 | 7.60 | 7.37 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 1:58:56 PM EST |
| 34.00 | 6.45 | 7.85 | 7.15 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.57 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 1:58:56 PM EST |
| 35.00 | 5.45 | 7.40 | 6.43 | 5.58 | +0.20 | +3.72% | 0.18 | 1 | 21 | 2.81 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 36.00 | 4.45 | 5.00 | 4.73 | 4.70 | +0.60 | +14.64% | 0.13 | 6 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 36.50 | 3.85 | 4.60 | 4.23 | % | 0.12 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 37.00 | 3.45 | 4.90 | 4.18 | 3.33 | -1.07 | -24.32% | 0.11 | 1 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 37.50 | 2.46 | 5.10 | 3.78 | 3.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 38.00 | 2.67 | 2.89 | 2.78 | 2.69 | +0.23 | +9.35% | 0.07 | 10 | 19 | 0.67 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 38.50 | 1.66 | 2.29 | 1.98 | 2.01 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 39.00 | 1.64 | 1.78 | 1.71 | 1.71 | +0.11 | +6.88% | 0.04 | 12 | 167 | 0.34 | 0.99 | 0.02 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 39.50 | 1.09 | 1.40 | 1.25 | 1.23 | +0.23 | +23.00% | 0.03 | 4 | 180 | 0.40 | 0.97 | 0.10 | -0.01 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 40.00 | 0.69 | 0.80 | 0.75 | 0.75 | +0.19 | +33.93% | 0.02 | 109 | 1,734 | 0.21 | 0.89 | 0.31 | -0.02 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 40.50 | 0.29 | 0.34 | 0.32 | 0.31 | +0.09 | +40.91% | 0.01 | 410 | 3,537 | 0.14 | 0.68 | 0.70 | -0.03 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 41.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1,314 | 3,177 | 0.13 | 0.29 | 0.71 | -0.03 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 41.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 243 | 1,543 | 0.13 | 0.06 | 0.24 | -0.01 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 2,792 | 0.19 | 0.00 | 0.03 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 139 | 0.24 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 0.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 1:58:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 1:58:56 PM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/30/2025 1:58:56 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/30/2025 1:58:56 PM EST |
| 48.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 1:58:56 PM EST |
| 49.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/30/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/30/2025 1:58:56 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/30/2025 1:58:56 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 1:58:56 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/30/2025 1:58:56 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/30/2025 1:58:56 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 1:58:56 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/30/2025 1:58:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/30/2025 1:58:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 67 | 0.35 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 1,152 | 0.27 | -0.01 | 0.02 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 39.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 584 | 0.20 | -0.03 | 0.10 | -0.01 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 303 | 3,212 | 0.17 | -0.11 | 0.31 | -0.02 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 40.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.14 | -56.00% | 0.00 | 1,568 | 1,383 | 0.13 | -0.32 | 0.70 | -0.03 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 41.00 | 0.33 | 0.40 | 0.37 | 0.37 | -0.20 | -35.09% | 0.01 | 211 | 768 | 0.13 | -0.71 | 0.71 | -0.03 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 41.50 | 0.66 | 1.02 | 0.84 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.63 | -0.94 | 0.24 | -0.01 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 42.00 | 1.02 | 1.55 | 1.29 | 1.13 | -0.42 | -27.10% | 0.03 | 3 | 103 | 0.49 | -1.00 | 0.03 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 42.50 | 1.46 | 2.40 | 1.93 | % | 0.05 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 43.00 | 2.04 | 3.60 | 2.82 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/30/2025 1:58:56 PM EST |
| 43.50 | 2.40 | 3.60 | 3.00 | % | 0.07 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 44.00 | 2.85 | 4.90 | 3.88 | 3.59 | +0.53 | +17.32% | 0.09 | 1 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 44.50 | 1.90 | 5.90 | 3.90 | % | 0.09 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 45.00 | 2.40 | 6.40 | 4.40 | 4.38 | -0.72 | -14.12% | 0.10 | 2 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/30/2025 1:58:56 PM EST |
| 45.50 | 2.89 | 6.70 | 4.80 | % | 0.11 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 46.00 | 4.05 | 7.15 | 5.60 | 5.48 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/30/2025 1:58:56 PM EST |
| 47.00 | 4.40 | 8.15 | 6.28 | 7.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/30/2025 1:58:56 PM EST |
| 48.00 | 5.35 | 9.10 | 7.23 | 7.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/30/2025 1:58:56 PM EST |
| 49.00 | 6.35 | 9.80 | 8.08 | 8.07 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/30/2025 1:58:56 PM EST |
| 50.00 | 7.35 | 11.40 | 9.38 | 8.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/30/2025 1:58:56 PM EST |
| 51.00 | 8.35 | 12.40 | 10.38 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/30/2025 1:58:56 PM EST |
| 52.00 | 9.35 | 13.40 | 11.38 | % | 0.22 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST | |||
| 55.00 | 12.35 | 16.40 | 14.38 | % | 0.26 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/30/2025 1:58:56 PM EST |