Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.68 as of 12/8/2025 4:47:37 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 | 15.50 | 17.85 | 16.68 | 16.36 | % | 0.67 | 1 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 29.00 | 11.50 | 13.85 | 12.68 | % | 0.44 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 30.00 | 10.50 | 12.85 | 11.68 | % | 0.39 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 31.00 | 9.80 | 11.70 | 10.75 | 9.93 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 4:00:05 PM EST |
| 32.00 | 8.75 | 10.50 | 9.63 | 8.73 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 4:00:05 PM EST |
| 33.00 | 7.90 | 9.50 | 8.70 | % | 0.26 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 34.00 | 7.10 | 7.40 | 7.25 | 7.23 | -0.67 | -8.49% | 0.21 | 20 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 35.00 | 5.95 | 6.45 | 6.20 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 4:00:05 PM EST |
| 35.50 | 5.45 | 6.05 | 5.75 | 5.22 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:05 PM EST |
| 36.00 | 5.10 | 5.75 | 5.43 | 5.31 | % | 0.15 | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 36.50 | 4.45 | 5.35 | 4.90 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:05 PM EST |
| 37.00 | 4.10 | 4.45 | 4.28 | 4.55 | +0.65 | +16.67% | 0.12 | 1 | 21 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 37.50 | 3.25 | 4.85 | 4.05 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:05 PM EST |
| 38.00 | 3.00 | 3.40 | 3.20 | 3.31 | -0.66 | -16.63% | 0.08 | 1 | 29 | 0.59 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 38.50 | 2.32 | 3.40 | 2.86 | 2.29 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.98 | 1.00 | 0.01 | 0.00 | 12/2/2025 | 12/8/2025 4:00:05 PM EST |
| 39.00 | 2.18 | 2.81 | 2.50 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.81 | 0.99 | 0.03 | -0.01 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 39.50 | 1.45 | 2.63 | 2.04 | 2.06 | +0.52 | +33.77% | 0.05 | 4 | 8 | 0.93 | 0.97 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 40.00 | 1.13 | 1.93 | 1.53 | 1.36 | -0.50 | -26.89% | 0.04 | 21 | 968 | 0.69 | 0.92 | 0.16 | -0.03 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 40.50 | 0.79 | 1.12 | 0.96 | 0.89 | -0.48 | -35.04% | 0.02 | 9 | 172 | 0.38 | 0.83 | 0.29 | -0.04 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 41.00 | 0.50 | 0.53 | 0.52 | 0.49 | -0.34 | -40.97% | 0.01 | 914 | 2,252 | 0.19 | 0.66 | 0.45 | -0.04 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 41.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.23 | -50.00% | 0.01 | 1,232 | 2,352 | 0.18 | 0.42 | 0.49 | -0.04 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 42.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 3,158 | 9,037 | 0.18 | 0.20 | 0.35 | -0.03 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 42.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1,266 | 1,231 | 0.19 | 0.06 | 0.16 | -0.01 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 281 | 1,258 | 0.21 | 0.02 | 0.05 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 19 | 0.25 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,857 | 0.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 4:00:05 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.06 | % | 0.00 | 31 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 31 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 51.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.07 | 0.04 | 0.06 | % | 0.00 | 19 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 19 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 54 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 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 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 18 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 1 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 55 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 27 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 608 | 0.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 52 | 108 | 0.37 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 1,059 | 0.30 | -0.01 | 0.03 | -0.01 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 39.50 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 65 | 133 | 0.28 | -0.03 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 318 | 1,594 | 0.24 | -0.08 | 0.16 | -0.03 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 40.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 679 | 881 | 0.20 | -0.17 | 0.29 | -0.04 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 41.00 | 0.18 | 0.21 | 0.20 | 0.21 | +0.10 | +90.91% | 0.00 | 1,086 | 799 | 0.19 | -0.34 | 0.45 | -0.04 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 41.50 | 0.40 | 0.44 | 0.42 | 0.44 | +0.19 | +76.00% | 0.01 | 1,003 | 895 | 0.19 | -0.58 | 0.49 | -0.04 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 42.00 | 0.66 | 0.83 | 0.75 | 0.75 | +0.29 | +63.05% | 0.02 | 32 | 227 | 0.22 | -0.80 | 0.35 | -0.03 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 42.50 | 0.96 | 1.62 | 1.29 | 1.37 | +0.63 | +85.14% | 0.03 | 5 | 136 | 0.51 | -0.94 | 0.16 | -0.01 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 43.00 | 1.40 | 2.10 | 1.75 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.59 | -0.98 | 0.05 | 0.00 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 43.50 | 1.40 | 2.72 | 2.06 | % | 0.05 | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 44.00 | 2.42 | 3.10 | 2.76 | 2.64 | -0.66 | -20.00% | 0.06 | 2 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 44.50 | 2.90 | 3.60 | 3.25 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 4:00:05 PM EST |
| 45.00 | 2.70 | 4.10 | 3.40 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.90 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 4:00:05 PM EST |
| 45.50 | 3.20 | 4.60 | 3.90 | % | 0.09 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 46.00 | 3.70 | 4.95 | 4.33 | 4.31 | -0.94 | -17.91% | 0.09 | 1 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 47.00 | 4.70 | 6.25 | 5.48 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 48.00 | 5.55 | 7.25 | 6.40 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 49.00 | 6.55 | 8.25 | 7.40 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 50.00 | 7.55 | 9.25 | 8.40 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 51.00 | 8.55 | 10.30 | 9.43 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 4:00:05 PM EST |
| 52.00 | 9.55 | 11.10 | 10.33 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 53.00 | 10.15 | 12.50 | 11.33 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 55.00 | 12.10 | 14.50 | 13.30 | % | 0.24 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST |