Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.90 as of 11/28/2025 3:06:05 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 | 15.90 | 16.30 | 16.10 | 16.03 | -0.47 | -2.85% | 0.64 | 9 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 29.00 | 11.35 | 12.70 | 12.03 | 12.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 10.50 | 11.55 | 11.03 | 11.52 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 31.00 | 9.65 | 10.65 | 10.15 | 10.18 | -0.34 | -3.24% | 0.33 | 2 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 32.00 | 9.00 | 9.55 | 9.28 | 9.19 | -0.10 | -1.08% | 0.29 | 2 | 68 | 1.52 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 33.00 | 7.15 | 8.65 | 7.90 | 8.46 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 34.00 | 6.60 | 7.20 | 6.90 | 6.85 | -0.59 | -7.93% | 0.20 | 10 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 5.15 | 6.65 | 5.90 | 6.51 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 35.50 | 4.85 | 6.00 | 5.43 | % | 0.15 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 36.00 | 4.30 | 5.50 | 4.90 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 36.50 | 3.80 | 5.00 | 4.40 | 4.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 37.00 | 3.30 | 4.50 | 3.90 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 37.50 | 2.80 | 4.00 | 3.40 | % | 0.09 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 38.00 | 2.80 | 3.35 | 3.08 | 2.95 | +0.01 | +0.34% | 0.08 | 24 | 13 | 0.55 | 1.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 38.50 | 2.20 | 2.80 | 2.50 | % | 0.06 | 0 | 0 | 0.45 | 0.99 | 0.01 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 39.00 | 1.88 | 2.29 | 2.09 | 2.06 | -0.50 | -19.54% | 0.05 | 10 | 54 | 0.40 | 0.98 | 0.05 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 39.50 | 1.20 | 1.84 | 1.52 | 1.69 | +0.23 | +15.76% | 0.04 | 2 | 12 | 0.35 | 0.94 | 0.11 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 40.00 | 1.01 | 1.25 | 1.13 | 1.20 | +0.13 | +12.15% | 0.03 | 50 | 613 | 0.21 | 0.87 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 40.50 | 0.61 | 0.86 | 0.74 | 0.75 | +0.13 | +20.97% | 0.02 | 169 | 1,281 | 0.22 | 0.76 | 0.36 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 41.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.04 | +11.77% | 0.01 | 1,687 | 3,307 | 0.15 | 0.55 | 0.49 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 41.50 | 0.14 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 0.00 | 733 | 2,471 | 0.14 | 0.30 | 0.45 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 42.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,549 | 9,432 | 0.14 | 0.13 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 42.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 80 | 781 | 0.16 | 0.04 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 3,997 | 0.17 | 0.01 | 0.03 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 43.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.26 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 45.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 46.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 47.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 48.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 49.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 50.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 51.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 52.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 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 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 35.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 1,124 | 0.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 631 | 0.27 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 38.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.28 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 39.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 472 | 0.22 | -0.02 | 0.05 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 39.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 35 | 597 | 0.18 | -0.06 | 0.11 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 217 | 1,374 | 0.16 | -0.13 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 40.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.11 | -55.00% | 0.00 | 304 | 614 | 0.14 | -0.24 | 0.36 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 41.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.17 | -38.64% | 0.01 | 970 | 389 | 0.14 | -0.45 | 0.49 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 41.50 | 0.49 | 0.67 | 0.58 | 0.59 | -0.11 | -15.72% | 0.01 | 31 | 184 | 0.14 | -0.70 | 0.45 | -0.02 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 42.00 | 0.81 | 1.20 | 1.01 | 0.98 | -0.17 | -14.79% | 0.02 | 18 | 212 | 0.29 | -0.87 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 42.50 | 1.25 | 1.61 | 1.43 | 1.40 | -0.40 | -22.23% | 0.03 | 2 | 0 | 0.37 | -0.96 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 43.00 | 1.85 | 2.05 | 1.95 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.32 | -0.99 | 0.03 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 43.50 | 2.10 | 2.70 | 2.40 | 2.61 | +0.40 | +18.10% | 0.06 | 1 | 0 | 0.48 | -1.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 44.00 | 2.55 | 3.50 | 3.03 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.71 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 44.50 | 3.05 | 4.25 | 3.65 | 3.78 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 45.00 | 3.55 | 4.75 | 4.15 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 45.50 | 4.05 | 5.25 | 4.65 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 46.00 | 4.55 | 5.75 | 5.15 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 47.00 | 5.40 | 6.90 | 6.15 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 48.00 | 6.40 | 7.90 | 7.15 | 8.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:54 PM EST |
| 49.00 | 7.40 | 8.90 | 8.15 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 50.00 | 8.40 | 9.90 | 9.15 | 10.29 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:54 PM EST |
| 51.00 | 9.40 | 10.90 | 10.15 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 52.00 | 10.15 | 12.40 | 11.28 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 53.00 | 10.95 | 13.35 | 12.15 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 55.00 | 12.95 | 15.35 | 14.15 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |