Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $44.14 as of 9/12/2025 3:03:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 19.85 | 23.05 | 21.45 | 20.63 | 0.00 | 0.00% | 0.93 | 0 | 11 | 5.06 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 24.00 | 18.60 | 22.10 | 20.35 | 19.86 | 0.00 | 0.00% | 0.85 | 0 | 8 | 4.81 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 17.65 | 21.10 | 19.38 | 16.45 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 14.85 | 18.10 | 16.48 | 16.68 | +0.85 | +5.37% | 0.59 | 1 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 13.70 | 16.10 | 14.90 | 14.80 | +0.98 | +7.10% | 0.50 | 4 | 23 | 3.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 11.75 | 12.95 | 12.35 | 12.88 | +1.04 | +8.79% | 0.39 | 5 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 10.95 | 11.75 | 11.35 | 10.98 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.37 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 9.80 | 11.10 | 10.45 | 9.82 | -0.06 | -0.61% | 0.31 | 12 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 8.80 | 9.45 | 9.13 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.41 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 7.80 | 8.15 | 7.98 | 7.65 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 5.55 | 9.15 | 7.35 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.97 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 5.95 | 6.05 | 6.00 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 102 | 0.58 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 38.50 | 5.40 | 5.60 | 5.50 | 5.44 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.63 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 4.95 | 5.05 | 5.00 | 4.92 | +0.15 | +3.15% | 0.13 | 56 | 172 | 0.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.50 | 4.35 | 5.00 | 4.68 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.86 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 3.95 | 4.05 | 4.00 | 4.01 | -0.03 | -0.75% | 0.10 | 158 | 2,121 | 0.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.50 | 3.40 | 3.90 | 3.65 | 2.83 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.67 | 1.00 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 3.00 | 3.10 | 3.05 | 3.10 | +0.45 | +16.99% | 0.07 | 86 | 630 | 0.63 | 0.98 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.50 | 2.32 | 2.91 | 2.62 | 2.52 | +0.19 | +8.16% | 0.06 | 1 | 3 | 0.54 | 0.96 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 2.02 | 2.09 | 2.06 | 2.15 | 0.00 | 0.00% | 0.05 | 355 | 14,265 | 0.23 | 0.91 | 0.10 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.50 | 1.56 | 1.80 | 1.68 | 1.54 | -0.13 | -7.79% | 0.04 | 113 | 223 | 0.22 | 0.86 | 0.15 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 1.12 | 1.18 | 1.15 | 1.13 | -0.13 | -10.32% | 0.03 | 310 | 7,553 | 0.21 | 0.78 | 0.22 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.50 | 0.73 | 0.85 | 0.79 | 0.76 | -0.09 | -10.59% | 0.02 | 235 | 1,199 | 0.21 | 0.66 | 0.29 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.09 | -17.31% | 0.01 | 5,467 | 11,112 | 0.18 | 0.51 | 0.35 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.05 | -17.86% | 0.01 | 2,363 | 2,698 | 0.18 | 0.33 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 2,148 | 26,663 | 0.17 | 0.18 | 0.25 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 164 | 22,604 | 0.17 | 0.09 | 0.15 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 118 | 28,674 | 0.19 | 0.04 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 618 | 0.23 | 0.01 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 0.01 | 0.08 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 458 | 20,795 | 0.29 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 61 | 281 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 1,692 | 0.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 48.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 2,612 | 0.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 13,544 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,429 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:05 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,748 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,501 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 10,573 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 67 | 3,290 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1,133 | 20,319 | 0.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.88 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 41.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 19 | 22,078 | 0.34 | -0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 292 | 0.28 | -0.04 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1,232 | 16,912 | 0.23 | -0.09 | 0.10 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 42.50 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 183 | 996 | 0.22 | -0.14 | 0.15 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 4,134 | 7,747 | 0.20 | -0.22 | 0.22 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 43.50 | 0.23 | 0.25 | 0.24 | 0.23 | +0.02 | +9.53% | 0.01 | 1,213 | 4,828 | 0.19 | -0.34 | 0.29 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.00 | 0.41 | 0.45 | 0.43 | 0.44 | +0.07 | +18.92% | 0.01 | 985 | 9,529 | 0.18 | -0.49 | 0.35 | -0.04 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 44.50 | 0.68 | 0.75 | 0.72 | 0.68 | +0.02 | +3.03% | 0.02 | 58 | 623 | 0.17 | -0.67 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.00 | 1.07 | 1.13 | 1.10 | 1.06 | +0.04 | +3.93% | 0.02 | 11 | 8,055 | 0.17 | -0.82 | 0.25 | -0.02 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 45.50 | 1.45 | 2.15 | 1.80 | 1.72 | +0.20 | +13.16% | 0.04 | 2 | 209 | 0.21 | -0.91 | 0.15 | -0.01 | 9/12/2025 | 9/12/2025 4:00:05 PM EST |
| 46.00 | 1.83 | 2.38 | 2.11 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.45 | -0.96 | 0.08 | -0.01 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 46.50 | 2.40 | 2.70 | 2.55 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.40 | -0.99 | 0.03 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 47.00 | 2.81 | 3.95 | 3.38 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 47.50 | 3.45 | 4.50 | 3.98 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 48.00 | 3.90 | 4.90 | 4.40 | 4.09 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:05 PM EST |
| 48.50 | 4.35 | 6.50 | 5.43 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 49.00 | 4.85 | 7.00 | 5.93 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 49.50 | 5.35 | 7.35 | 6.35 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:05 PM EST |
| 50.00 | 5.95 | 8.10 | 7.03 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:05 PM EST |
| 51.00 | 6.95 | 8.95 | 7.95 | 7.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:05 PM EST |
| 52.00 | 7.85 | 9.90 | 8.88 | % | 0.17 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 52.50 | 8.35 | 10.60 | 9.48 | 8.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:05 PM EST |
| 53.00 | 8.85 | 10.90 | 9.88 | % | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 54.00 | 9.85 | 12.10 | 10.98 | % | 0.20 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:05 PM EST | |||
| 55.00 | 10.90 | 13.10 | 12.00 | 13.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 4:00:05 PM EST |
| 60.00 | 15.85 | 18.10 | 16.98 | 18.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 4:00:05 PM EST |
| 65.00 | 20.90 | 21.25 | 21.08 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:05 PM EST |