Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $44.23 as of 8/29/2025 9:20:01 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 | 19.00 | 21.25 | 20.13 | 19.25 | +0.34 | +1.80% | 0.81 | 2 | 10 | 4.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 14.10 | 14.45 | 14.28 | 14.10 | % | 0.48 | 50 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 31.00 | 13.10 | 15.30 | 14.20 | 13.46 | % | 0.46 | 1 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 32.00 | 12.10 | 14.30 | 13.20 | 12.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 33.00 | 11.10 | 13.30 | 12.20 | 11.39 | +0.09 | +0.80% | 0.37 | 1 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 34.00 | 10.05 | 12.30 | 11.18 | 10.21 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 8.90 | 11.30 | 10.10 | % | 0.29 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 36.00 | 8.05 | 10.30 | 9.18 | % | 0.26 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 37.00 | 7.05 | 9.30 | 8.18 | 7.41 | +1.66 | +28.87% | 0.22 | 2 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.50 | 6.55 | 8.65 | 7.60 | 7.05 | % | 0.20 | 1 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 38.00 | 6.05 | 8.30 | 7.18 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:56 PM EST |
| 38.50 | 5.55 | 7.80 | 6.68 | % | 0.17 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 39.00 | 5.05 | 7.20 | 6.13 | 4.97 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.76 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 39.50 | 4.20 | 6.80 | 5.50 | 4.83 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 4.20 | 5.35 | 4.78 | 4.25 | +0.34 | +8.70% | 0.12 | 20 | 14 | 0.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.50 | 2.95 | 5.80 | 4.38 | 4.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 41.00 | 2.56 | 5.00 | 3.78 | 3.11 | +0.17 | +5.79% | 0.09 | 1 | 14 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.50 | 2.40 | 4.75 | 3.58 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 42.00 | 2.25 | 3.00 | 2.63 | 2.28 | +0.35 | +18.14% | 0.06 | 62 | 112 | 0.25 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 1.77 | 1.82 | 1.80 | 1.78 | +0.34 | +23.62% | 0.04 | 167 | 205 | 0.21 | 0.97 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.00 | 1.30 | 1.36 | 1.33 | 1.24 | +0.12 | +10.72% | 0.03 | 210 | 710 | 0.17 | 0.91 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.50 | 0.85 | 0.90 | 0.88 | 0.78 | +0.09 | +13.05% | 0.02 | 156 | 219 | 0.26 | 0.81 | 0.30 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.00 | 0.48 | 0.52 | 0.50 | 0.49 | +0.11 | +28.95% | 0.01 | 1,296 | 1,577 | 0.14 | 0.64 | 0.46 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.50 | 0.22 | 0.24 | 0.23 | 0.23 | +0.03 | +15.00% | 0.01 | 2,289 | 4,552 | 0.14 | 0.39 | 0.48 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 11,660 | 4,558 | 0.14 | 0.20 | 0.32 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 45.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 840 | 10,686 | 0.15 | 0.11 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 125 | 5,971 | 0.19 | 0.05 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | 0.16 | +0.12 | +300.00% | 0.00 | 15,909 | 18,413 | 0.24 | 0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 158 | 0.41 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 75 | 56 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 49.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.01 | -0.01 | -50.00% | 0.01 | 40 | 102 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 1.57 | 0.79 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 1.29 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:56 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.20 | 0.10 | 0.27 | % | 0.00 | 1 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST | |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 1.03 | 0.52 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 112 | 328 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 19,155 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.05 | +166.67% | 0.00 | 217 | 1,207 | 0.39 | -0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 72 | 6,230 | 0.19 | -0.03 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 142 | 485 | 0.16 | -0.09 | 0.17 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 43.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 990 | 589 | 0.15 | -0.19 | 0.30 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.14 | -38.89% | 0.01 | 2,339 | 747 | 0.14 | -0.36 | 0.46 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 44.50 | 0.45 | 0.49 | 0.47 | 0.47 | -0.19 | -28.79% | 0.01 | 96 | 281 | 0.14 | -0.61 | 0.48 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 0.80 | 1.52 | 1.16 | 0.91 | -0.12 | -11.65% | 0.03 | 21 | 156 | 0.27 | -0.80 | 0.32 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 45.50 | 0.57 | 3.20 | 1.89 | 1.52 | -0.02 | -1.30% | 0.04 | 1 | 13 | 1.12 | -0.89 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.00 | 1.58 | 2.00 | 1.79 | 2.41 | +0.28 | +13.15% | 0.04 | 29 | 65 | 0.45 | -0.95 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 46.50 | 0.63 | 2.94 | 1.79 | 2.36 | +0.03 | +1.29% | 0.04 | 6 | 6 | 1.01 | -0.99 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.00 | 2.56 | 2.90 | 2.73 | 2.77 | +1.01 | +57.39% | 0.06 | 20 | 10 | 0.44 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 2.16 | 5.35 | 3.76 | % | 0.08 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 48.00 | 3.55 | 5.85 | 4.70 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:56 PM EST |
| 48.50 | 2.70 | 6.35 | 4.53 | % | 0.09 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 49.00 | 3.35 | 6.85 | 5.10 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:56 PM EST |
| 49.50 | 5.05 | 7.35 | 6.20 | % | 0.13 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 50.00 | 5.65 | 7.85 | 6.75 | 4.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:56 PM EST |
| 51.00 | 6.55 | 8.85 | 7.70 | 7.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 52.00 | 7.35 | 9.85 | 8.60 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 53.00 | 8.45 | 10.50 | 9.48 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 54.00 | 9.50 | 11.85 | 10.68 | % | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 55.00 | 8.75 | 12.80 | 10.78 | % | 0.20 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |