Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.21 as of 11/25/2025 2:57:43 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 | 14.45 | 17.60 | 16.03 | 15.43 | 0.00 | 0.00% | 0.64 | 0 | 12 | 6.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 29.00 | 10.80 | 13.60 | 12.20 | 11.74 | +0.30 | +2.63% | 0.42 | 1 | 44 | 4.96 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 30.00 | 9.90 | 12.60 | 11.25 | 10.99 | +0.43 | +4.08% | 0.38 | 2 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 31.00 | 8.80 | 11.60 | 10.20 | 10.10 | -0.26 | -2.51% | 0.33 | 2 | 5 | 4.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 32.00 | 7.90 | 10.65 | 9.28 | 9.08 | -0.36 | -3.82% | 0.29 | 1 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 33.00 | 6.90 | 9.60 | 8.25 | 8.10 | 0.00 | 0.00% | 0.25 | 0 | 9 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 1:58:56 PM EST |
| 34.00 | 5.90 | 7.40 | 6.65 | 7.27 | 0.00 | 0.00% | 0.20 | 0 | 13 | 2.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 1:58:56 PM EST |
| 34.50 | 5.40 | 7.25 | 6.33 | % | 0.18 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 35.00 | 5.40 | 5.85 | 5.63 | 5.70 | +0.15 | +2.71% | 0.16 | 10 | 12 | 1.43 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 35.50 | 4.55 | 5.95 | 5.25 | 6.01 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 1:58:56 PM EST |
| 36.00 | 4.45 | 4.95 | 4.70 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 36.50 | 3.55 | 4.95 | 4.25 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 1:58:56 PM EST |
| 37.00 | 3.05 | 4.10 | 3.58 | 3.47 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.28 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 37.50 | 2.55 | 3.75 | 3.15 | 3.87 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 1:58:56 PM EST |
| 38.00 | 2.32 | 2.90 | 2.61 | 2.61 | +0.28 | +12.02% | 0.07 | 10 | 100 | 0.87 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 38.50 | 1.80 | 2.52 | 2.16 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.87 | 1.00 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 1:58:56 PM EST |
| 39.00 | 1.48 | 1.77 | 1.63 | 1.65 | +0.24 | +17.03% | 0.04 | 5 | 2,841 | 0.54 | 0.97 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 39.50 | 0.93 | 1.32 | 1.13 | 1.15 | +0.30 | +35.30% | 0.03 | 21 | 18 | 0.47 | 0.92 | 0.20 | -0.02 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 40.00 | 0.59 | 0.65 | 0.62 | 0.60 | +0.17 | +39.54% | 0.02 | 244 | 2,515 | 0.23 | 0.80 | 0.44 | -0.03 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 40.50 | 0.22 | 0.27 | 0.25 | 0.25 | +0.07 | +38.89% | 0.01 | 1,356 | 1,385 | 0.15 | 0.53 | 0.68 | -0.04 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 41.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 4,254 | 3,954 | 0.15 | 0.21 | 0.50 | -0.03 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 41.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,456 | 4,414 | 0.16 | 0.05 | 0.16 | -0.01 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 405 | 5,188 | 0.21 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 2,132 | 0.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 2,071 | 0.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 539 | 0.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 60 | 369 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 45.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 1:58:56 PM EST |
| 48.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 1:58:56 PM EST |
| 49.00 | 0.00 | 0.06 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 1:58:56 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 1:58:56 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 6 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 6 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST | |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.13 | +0.05 | +62.50% | 0.00 | 8 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.05 | +166.67% | 0.00 | 8 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 1:58:56 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 45 | 1.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 73 | 1.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 1:58:56 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 1:58:56 PM EST |
| 34.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 696 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 1:58:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 498 | 0.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 101 | 0.32 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 146 | 1,273 | 0.24 | -0.03 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 39.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 31 | 688 | 0.20 | -0.08 | 0.20 | -0.02 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 40.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 234 | 2,921 | 0.17 | -0.20 | 0.44 | -0.03 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 40.50 | 0.19 | 0.24 | 0.22 | 0.23 | -0.17 | -42.50% | 0.01 | 980 | 1,521 | 0.16 | -0.47 | 0.68 | -0.04 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 41.00 | 0.48 | 0.55 | 0.52 | 0.54 | -0.29 | -34.94% | 0.01 | 109 | 849 | 0.15 | -0.79 | 0.50 | -0.03 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 41.50 | 0.69 | 1.20 | 0.95 | 0.91 | -0.22 | -19.47% | 0.02 | 83 | 157 | 0.39 | -0.95 | 0.16 | -0.01 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 42.00 | 1.27 | 1.64 | 1.46 | 1.46 | -0.19 | -11.52% | 0.03 | 25 | 751 | 0.45 | -0.99 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 42.50 | 1.74 | 2.05 | 1.90 | 2.00 | +0.82 | +69.50% | 0.04 | 25 | 4 | 0.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 43.00 | 2.00 | 2.84 | 2.42 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 1:58:56 PM EST |
| 43.50 | 2.66 | 3.25 | 2.96 | 2.96 | -0.34 | -10.31% | 0.07 | 5 | 11 | 0.80 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 1:58:56 PM EST |
| 44.00 | 2.80 | 5.05 | 3.93 | 2.88 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 1:58:56 PM EST |
| 44.50 | 3.25 | 5.90 | 4.58 | % | 0.10 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 45.00 | 3.80 | 6.15 | 4.98 | 5.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 1:58:56 PM EST |
| 45.50 | 4.30 | 6.95 | 5.63 | % | 0.12 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 46.00 | 4.80 | 7.40 | 6.10 | % | 0.13 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 47.00 | 5.65 | 8.35 | 7.00 | 7.91 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 1:58:56 PM EST |
| 48.00 | 6.65 | 9.40 | 8.03 | 7.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/25/2025 1:58:56 PM EST |
| 49.00 | 7.65 | 10.45 | 9.05 | 9.94 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 1:58:56 PM EST |
| 50.00 | 8.65 | 11.30 | 9.98 | % | 0.20 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 51.00 | 9.65 | 12.45 | 11.05 | % | 0.22 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 52.00 | 10.20 | 13.45 | 11.83 | 11.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 1:58:56 PM EST |
| 53.00 | 11.35 | 14.40 | 12.88 | % | 0.24 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 54.00 | 12.20 | 15.40 | 13.80 | % | 0.26 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST | |||
| 55.00 | 13.35 | 16.40 | 14.88 | % | 0.27 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/25/2025 1:58:56 PM EST |