Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.06 as of 11/14/2025 9:58:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 14.95 | 18.95 | 16.95 | 16.10 | 0.00 | 0.00% | 0.71 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 13.95 | 17.95 | 15.95 | 15.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 9.00 | 12.90 | 10.95 | 10.69 | -0.38 | -3.44% | 0.36 | 1 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 31.00 | 8.00 | 12.00 | 10.00 | % | 0.32 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 8.45 | 11.00 | 9.73 | 7.80 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:56 PM EST |
| 33.00 | 7.55 | 9.60 | 8.58 | 7.05 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 34.00 | 6.80 | 8.55 | 7.68 | 6.85 | +1.15 | +20.18% | 0.23 | 10 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 5.60 | 7.90 | 6.75 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 46 | 2.01 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 36.00 | 4.80 | 6.45 | 5.63 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.57 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 37.00 | 3.80 | 4.95 | 4.38 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 207 | 1.11 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 38.00 | 2.97 | 3.90 | 3.44 | 3.15 | -0.25 | -7.36% | 0.09 | 25 | 579 | 0.93 | 0.98 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 38.50 | 2.15 | 4.00 | 3.08 | 2.36 | -0.49 | -17.20% | 0.08 | 7 | 316 | 1.15 | 0.97 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 39.00 | 1.91 | 3.10 | 2.51 | 2.08 | -0.12 | -5.46% | 0.06 | 50 | 1,069 | 0.86 | 0.94 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 39.50 | 1.59 | 1.69 | 1.64 | 1.60 | -0.16 | -9.10% | 0.04 | 41 | 1,814 | 0.21 | 0.90 | 0.14 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 1.11 | 1.21 | 1.16 | 1.15 | -0.12 | -9.45% | 0.03 | 665 | 5,805 | 0.19 | 0.83 | 0.22 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 40.50 | 0.74 | 0.84 | 0.79 | 0.80 | -0.05 | -5.89% | 0.02 | 2,387 | 3,401 | 0.20 | 0.71 | 0.32 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 41.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.09 | -16.67% | 0.01 | 8,127 | 14,642 | 0.18 | 0.53 | 0.39 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 41.50 | 0.22 | 0.24 | 0.23 | 0.24 | -0.07 | -22.59% | 0.01 | 1,428 | 3,894 | 0.18 | 0.34 | 0.36 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 42.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1,582 | 12,695 | 0.18 | 0.19 | 0.26 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 42.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 281 | 1,875 | 0.18 | 0.09 | 0.15 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 43.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 540 | 10,396 | 0.20 | 0.04 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 43.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 1,485 | 0.22 | 0.02 | 0.04 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 174 | 6,181 | 0.27 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 835 | 26,265 | 0.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 45.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 4,606 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,151 | 0.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,574 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 460 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 0.00 | 2 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.51 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 895 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 349 | 4,850 | 0.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 164 | 8,848 | 0.30 | -0.02 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 38.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 156 | 5,286 | 0.27 | -0.03 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 39.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 166 | 6,612 | 0.24 | -0.06 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 39.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,137 | 4,879 | 0.22 | -0.10 | 0.14 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 715 | 6,223 | 0.20 | -0.17 | 0.22 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 40.50 | 0.18 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 0.00 | 3,180 | 2,505 | 0.18 | -0.29 | 0.32 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 41.00 | 0.33 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50% | 0.01 | 938 | 3,914 | 0.18 | -0.47 | 0.39 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 41.50 | 0.63 | 0.75 | 0.69 | 0.68 | -0.01 | -1.45% | 0.02 | 128 | 265 | 0.19 | -0.66 | 0.36 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 42.00 | 0.89 | 1.28 | 1.09 | 1.00 | +0.13 | +14.95% | 0.03 | 93 | 2,134 | 0.31 | -0.81 | 0.26 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 42.50 | 1.25 | 3.30 | 2.28 | 1.50 | -0.20 | -11.77% | 0.05 | 3 | 25 | 1.09 | -0.91 | 0.15 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 43.00 | 1.81 | 2.37 | 2.09 | 1.86 | +0.21 | +12.73% | 0.05 | 4 | 980 | 0.49 | -0.96 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 43.50 | 1.83 | 2.89 | 2.36 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.57 | -0.98 | 0.04 | 0.00 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 44.00 | 2.10 | 3.50 | 2.80 | 2.69 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.69 | -1.00 | 0.01 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 44.50 | 2.60 | 4.95 | 3.78 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 3.10 | 4.40 | 3.75 | 5.73 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:56 PM EST |
| 45.50 | 3.60 | 5.95 | 4.78 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:56 PM EST |
| 46.00 | 4.10 | 7.00 | 5.55 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:56 PM EST |
| 47.00 | 5.05 | 8.00 | 6.53 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:56 PM EST |
| 48.00 | 5.10 | 8.90 | 7.00 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:56 PM EST |
| 49.00 | 6.10 | 9.85 | 7.98 | % | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 50.00 | 7.10 | 10.55 | 8.83 | 10.81 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 51.00 | 8.10 | 12.00 | 10.05 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 52.00 | 9.10 | 13.00 | 11.05 | % | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 52.50 | 9.60 | 13.50 | 11.55 | % | 0.22 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 55.00 | 12.05 | 16.05 | 14.05 | % | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 60.00 | 17.05 | 21.05 | 19.05 | 17.01 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/14/2025 3:59:56 PM EST |