Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.03 as of 11/7/2025 9:27:59 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 | 12.95 | 17.00 | 14.98 | 14.93 | % | 0.60 | 5 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST | |
| 29.00 | 8.95 | 13.00 | 10.98 | % | 0.38 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 30.00 | 9.25 | 12.00 | 10.63 | % | 0.35 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 31.00 | 8.25 | 9.90 | 9.08 | 8.66 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 4:00:03 PM EST |
| 32.00 | 7.25 | 8.70 | 7.98 | 7.59 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 4:00:03 PM EST |
| 33.00 | 6.25 | 7.90 | 7.08 | 6.14 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:03 PM EST |
| 34.00 | 5.25 | 6.70 | 5.98 | 5.17 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.30 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:03 PM EST |
| 34.50 | 4.95 | 6.05 | 5.50 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 35.00 | 4.35 | 5.55 | 4.95 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.03 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 35.50 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 36.00 | 2.83 | 5.25 | 4.04 | 4.00 | +0.50 | +14.29% | 0.11 | 1 | 14 | 1.32 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 36.50 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 37.00 | 2.52 | 3.10 | 2.81 | 3.10 | +0.52 | +20.16% | 0.08 | 2 | 55 | 0.36 | 1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 37.50 | % | 0.00 | 0 | 0 | 0.63 | 0.99 | 0.03 | -0.01 | 11/7/2025 4:00:03 PM EST | ||||||
| 38.00 | 1.53 | 2.20 | 1.87 | 1.97 | +0.15 | +8.25% | 0.05 | 20 | 8,282 | 0.36 | 0.96 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 38.50 | 1.40 | 1.71 | 1.56 | 1.40 | +0.14 | +11.12% | 0.04 | 17 | 32 | 0.31 | 0.91 | 0.13 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 39.00 | 0.93 | 1.25 | 1.09 | 1.02 | +0.03 | +3.03% | 0.03 | 1,196 | 2,214 | 0.26 | 0.83 | 0.22 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 39.50 | 0.73 | 0.77 | 0.75 | 0.75 | +0.19 | +33.93% | 0.02 | 310 | 994 | 0.18 | 0.71 | 0.33 | -0.03 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 40.00 | 0.42 | 0.45 | 0.44 | 0.45 | +0.08 | +21.63% | 0.01 | 2,652 | 4,145 | 0.18 | 0.53 | 0.41 | -0.03 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 40.50 | 0.21 | 0.22 | 0.22 | 0.21 | +0.04 | +23.53% | 0.01 | 1,932 | 2,461 | 0.18 | 0.33 | 0.38 | -0.03 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 41.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 1,791 | 8,703 | 0.18 | 0.17 | 0.26 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 41.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,286 | 629 | 0.18 | 0.08 | 0.15 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 528 | 5,686 | 0.19 | 0.04 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 112 | 0.20 | 0.01 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 147 | 1,298 | 0.25 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 43.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.07 | +350.00% | 0.00 | 5 | 59 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 6 | 1,975 | 0.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 188 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 45.50 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 46.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 1.55 | 0.78 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:03 PM EST |
| 34.50 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.44 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 35.50 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.42 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:03 PM EST |
| 36.50 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 37.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 232 | 4,060 | 0.29 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 37.50 | % | 0.00 | 0 | 0 | 0.29 | -0.01 | 0.03 | -0.01 | 11/7/2025 4:00:03 PM EST | ||||||
| 38.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 57 | 4,380 | 0.24 | -0.04 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 38.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 146 | 966 | 0.21 | -0.09 | 0.13 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 39.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 257 | 3,424 | 0.19 | -0.17 | 0.22 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 39.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.12 | -40.00% | 0.00 | 470 | 798 | 0.19 | -0.29 | 0.33 | -0.03 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 40.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.18 | -32.73% | 0.01 | 1,468 | 958 | 0.18 | -0.47 | 0.41 | -0.03 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 40.50 | 0.63 | 0.69 | 0.66 | 0.66 | -0.23 | -25.85% | 0.02 | 37 | 573 | 0.18 | -0.67 | 0.38 | -0.03 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 41.00 | 1.00 | 1.05 | 1.03 | 1.03 | -0.25 | -19.54% | 0.03 | 48 | 300 | 0.21 | -0.83 | 0.26 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 41.50 | 1.21 | 1.91 | 1.56 | 1.70 | -0.35 | -17.08% | 0.04 | 7 | 1 | 0.46 | -0.92 | 0.15 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 42.00 | 1.83 | 2.43 | 2.13 | 2.25 | +0.10 | +4.66% | 0.05 | 144 | 198 | 0.54 | -0.96 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 42.50 | 0.60 | 4.60 | 2.60 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.44 | -0.99 | 0.03 | 0.00 | 10/30/2025 | 11/7/2025 4:00:03 PM EST |
| 43.00 | 2.54 | 3.65 | 3.10 | 2.88 | -0.54 | -15.79% | 0.07 | 10 | 3 | 0.79 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 43.50 | 3.00 | 5.60 | 4.30 | % | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 44.00 | 3.50 | 6.10 | 4.80 | 4.84 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.67 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 4:00:03 PM EST |
| 44.50 | 4.00 | 6.60 | 5.30 | % | 0.12 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 45.00 | 4.50 | 7.10 | 5.80 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 4:00:03 PM EST |
| 45.50 | % | 0.00 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | ||||||
| 46.00 | 4.20 | 8.10 | 6.15 | % | 0.13 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 47.00 | 5.20 | 9.10 | 7.15 | % | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 48.00 | 6.20 | 9.95 | 8.08 | % | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 49.00 | 7.20 | 11.10 | 9.15 | 8.24 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 4:00:03 PM EST |
| 50.00 | 8.25 | 12.10 | 10.18 | 9.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 4:00:03 PM EST |
| 51.00 | 9.20 | 13.10 | 11.15 | 10.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 4:00:03 PM EST |
| 52.00 | 10.20 | 14.10 | 12.15 | % | 0.23 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 53.00 | 11.10 | 15.10 | 13.10 | % | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 54.00 | 12.10 | 16.10 | 14.10 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 55.00 | 13.10 | 17.10 | 15.10 | % | 0.27 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST |