Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.85 as of 10/13/2025 2:11:00 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 | 15.60 | 18.55 | 17.08 | 17.37 | 0.00 | 0.00% | 0.74 | 0 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 1:58:56 PM EST |
| 24.00 | 14.65 | 17.60 | 16.13 | 16.90 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/13/2025 1:58:56 PM EST |
| 25.00 | 13.65 | 16.05 | 14.85 | 15.23 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 1:58:56 PM EST |
| 30.00 | 9.25 | 9.85 | 9.55 | 10.37 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 1:58:56 PM EST |
| 32.00 | 7.40 | 7.70 | 7.55 | 8.40 | % | 0.24 | 1 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST | |
| 33.00 | 6.40 | 6.65 | 6.53 | 7.50 | -0.30 | -3.85% | 0.20 | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 34.00 | 5.35 | 5.60 | 5.48 | 6.00 | -0.90 | -13.05% | 0.16 | 1 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 35.00 | 4.40 | 4.75 | 4.58 | 4.87 | -0.88 | -15.31% | 0.13 | 60 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 36.00 | 3.40 | 3.70 | 3.55 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/13/2025 1:58:56 PM EST |
| 37.00 | 2.48 | 2.69 | 2.59 | 2.51 | -0.49 | -16.34% | 0.07 | 79 | 122 | 0.67 | 1.00 | 0.01 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 38.00 | 1.53 | 1.63 | 1.58 | 1.48 | -0.68 | -31.49% | 0.04 | 101 | 5 | 0.29 | 0.95 | 0.11 | -0.02 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 38.50 | 1.05 | 1.18 | 1.12 | 1.12 | -0.36 | -24.33% | 0.03 | 24 | 19 | 0.22 | 0.87 | 0.24 | -0.03 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 39.00 | 0.67 | 0.72 | 0.70 | 0.69 | -0.41 | -37.28% | 0.02 | 325 | 108 | 0.22 | 0.71 | 0.40 | -0.04 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 39.50 | 0.35 | 0.37 | 0.36 | 0.37 | -0.53 | -58.89% | 0.01 | 3,495 | 112 | 0.21 | 0.49 | 0.48 | -0.04 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 40.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.21 | -56.76% | 0.00 | 2,658 | 1,705 | 0.21 | 0.28 | 0.38 | -0.04 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 40.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 3,132 | 1,221 | 0.22 | 0.15 | 0.24 | -0.03 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 41.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 2,809 | 3,724 | 0.25 | 0.08 | 0.14 | -0.02 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 41.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 316 | 4,427 | 0.26 | 0.04 | 0.07 | -0.01 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 908 | 11,054 | 0.31 | 0.02 | 0.04 | -0.01 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 349 | 3,760 | 0.34 | 0.01 | 0.01 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,595 | 30,601 | 0.38 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1,172 | 11,271 | 0.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 648 | 21,881 | 0.47 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 157 | 9,377 | 0.54 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 225 | 23,655 | 0.55 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 45.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 1:58:56 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 12,521 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 46.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 106 | 11,409 | 0.77 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 47.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 48.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 3,705 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 48.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 49.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,454 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 49.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 3,051 | 0.92 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,962 | 1.33 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/13/2025 1:58:56 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 2 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST | |
| 54.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 7,724 | 1.23 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/13/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/13/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/13/2025 1:58:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/13/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/13/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/13/2025 1:58:56 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 12 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST | |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/13/2025 1:58:56 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 686 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,035 | 0.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 1:58:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 3,667 | 0.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 3,596 | 0.34 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 183 | 14,683 | 0.23 | -0.05 | 0.11 | -0.02 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 38.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 447 | 1,589 | 0.21 | -0.13 | 0.24 | -0.03 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 39.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.00 | 608 | 14,610 | 0.19 | -0.29 | 0.40 | -0.04 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 39.50 | 0.31 | 0.32 | 0.32 | 0.31 | +0.04 | +14.82% | 0.01 | 1,210 | 3,940 | 0.20 | -0.51 | 0.48 | -0.04 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 40.00 | 0.60 | 0.63 | 0.62 | 0.64 | +0.11 | +20.76% | 0.02 | 613 | 8,564 | 0.19 | -0.72 | 0.38 | -0.04 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 40.50 | 0.98 | 1.04 | 1.01 | 1.05 | +0.25 | +31.25% | 0.02 | 208 | 3,550 | 0.35 | -0.85 | 0.24 | -0.03 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 41.00 | 1.46 | 1.54 | 1.50 | 1.49 | +0.26 | +21.14% | 0.04 | 479 | 8,919 | 0.31 | -0.92 | 0.14 | -0.02 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 41.50 | 1.96 | 2.02 | 1.99 | 2.00 | +0.32 | +19.05% | 0.05 | 68 | 1,663 | 0.51 | -0.96 | 0.07 | -0.01 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 42.00 | 2.46 | 2.51 | 2.49 | 2.50 | +0.38 | +17.93% | 0.06 | 101 | 10,653 | 0.46 | -0.98 | 0.04 | -0.01 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 42.50 | 2.95 | 3.05 | 3.00 | 2.88 | +0.30 | +11.63% | 0.07 | 226 | 817 | 0.55 | -0.99 | 0.01 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 43.00 | 3.45 | 3.55 | 3.50 | 3.48 | +0.42 | +13.73% | 0.08 | 121 | 8,139 | 0.61 | -1.00 | 0.01 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 43.50 | 3.90 | 4.25 | 4.08 | 3.56 | 0.00 | 0.00% | 0.09 | 0 | 255 | 0.80 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 1:58:56 PM EST |
| 44.00 | 4.45 | 4.55 | 4.50 | 4.15 | +0.15 | +3.75% | 0.10 | 17 | 3,504 | 0.80 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 44.50 | 4.90 | 5.10 | 5.00 | 4.41 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 1:58:56 PM EST |
| 45.00 | 5.45 | 5.55 | 5.50 | 5.23 | +0.17 | +3.36% | 0.12 | 2 | 743 | 0.84 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 45.50 | 5.70 | 6.05 | 5.88 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 46.00 | 6.20 | 6.85 | 6.53 | 6.25 | +0.75 | +13.64% | 0.14 | 2 | 1,003 | 1.22 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 46.50 | 6.00 | 7.40 | 6.70 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/13/2025 1:58:56 PM EST |
| 47.00 | 6.65 | 7.95 | 7.30 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 319 | 1.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 1:58:56 PM EST |
| 47.50 | 6.95 | 9.75 | 8.35 | % | 0.18 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 48.00 | 7.65 | 10.05 | 8.85 | 7.37 | 0.00 | 0.00% | 0.18 | 0 | 53 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/13/2025 1:58:56 PM EST |
| 48.50 | 8.00 | 10.30 | 9.15 | 9.11 | +3.51 | +62.68% | 0.19 | 1 | 4 | 2.52 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 49.00 | 9.00 | 9.55 | 9.28 | 9.49 | +1.12 | +13.39% | 0.19 | 1 | 431 | 1.33 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 1:58:56 PM EST |
| 49.50 | 9.60 | 11.25 | 10.43 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.46 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/13/2025 1:58:56 PM EST |
| 50.00 | 9.50 | 10.55 | 10.03 | 8.94 | 0.00 | 0.00% | 0.20 | 0 | 247 | 1.32 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/13/2025 1:58:56 PM EST |
| 51.00 | 10.15 | 12.65 | 11.40 | % | 0.22 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/13/2025 1:58:56 PM EST | |||
| 52.00 | 12.05 | 13.60 | 12.83 | 10.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/13/2025 1:58:56 PM EST |
| 52.50 | 12.10 | 14.55 | 13.33 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 98 | 3.06 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/13/2025 1:58:56 PM EST |
| 53.00 | 12.30 | 14.80 | 13.55 | 9.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/13/2025 1:58:56 PM EST |
| 54.00 | 13.15 | 16.25 | 14.70 | 11.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/13/2025 1:58:56 PM EST |
| 55.00 | 14.15 | 16.50 | 15.33 | 12.58 | 0.00 | 0.00% | 0.28 | 0 | 44 | 2.87 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/13/2025 1:58:56 PM EST |
| 60.00 | 20.00 | 22.00 | 21.00 | 16.95 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.79 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/13/2025 1:58:56 PM EST |
| 65.00 | 23.45 | 26.80 | 25.13 | 22.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.17 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/13/2025 1:58:56 PM EST |