Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.67 as of 7/15/2025 5:01:55 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 | 18.10 | 18.45 | 18.28 | 19.72 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 24.00 | 16.85 | 17.50 | 17.18 | 18.98 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 25.00 | 15.40 | 16.50 | 15.95 | 17.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 30.00 | 9.35 | 11.40 | 10.38 | 12.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 32.00 | 9.10 | 9.35 | 9.23 | 10.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 33.00 | 7.55 | 9.45 | 8.50 | 9.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 34.00 | 7.20 | 8.25 | 7.73 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:52 PM EST |
| 35.00 | 6.10 | 6.50 | 6.30 | 6.25 | -1.35 | -17.77% | 0.18 | 1 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 36.00 | 5.20 | 5.50 | 5.35 | 5.85 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 3:59:52 PM EST |
| 37.00 | 4.20 | 4.40 | 4.30 | 4.57 | -0.23 | -4.80% | 0.12 | 1 | 11 | 0.69 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 37.50 | 2.95 | 4.65 | 3.80 | 3.81 | -0.66 | -14.77% | 0.10 | 2 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 38.00 | 3.25 | 3.35 | 3.30 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:52 PM EST |
| 38.50 | 2.57 | 3.00 | 2.79 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 39.00 | 2.20 | 2.33 | 2.27 | 2.27 | -0.48 | -17.46% | 0.06 | 44 | 207 | 0.41 | 1.00 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 39.50 | 1.61 | 2.37 | 1.99 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.08 | 0.99 | 0.03 | 0.00 | 7/14/2025 | 7/15/2025 3:59:52 PM EST |
| 40.00 | 1.20 | 1.40 | 1.30 | 1.34 | -0.48 | -26.38% | 0.03 | 19 | 76 | 0.28 | 0.93 | 0.13 | -0.02 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 40.50 | 0.82 | 0.87 | 0.85 | 0.91 | -0.20 | -18.02% | 0.02 | 20 | 22 | 0.22 | 0.83 | 0.27 | -0.04 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 41.00 | 0.43 | 0.47 | 0.45 | 0.46 | -0.32 | -41.03% | 0.01 | 1,406 | 1,084 | 0.20 | 0.65 | 0.48 | -0.05 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 41.50 | 0.17 | 0.19 | 0.18 | 0.19 | -0.21 | -52.50% | 0.00 | 1,782 | 1,693 | 0.19 | 0.37 | 0.57 | -0.05 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 42.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 1,764 | 3,191 | 0.20 | 0.16 | 0.38 | -0.04 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 42.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 6,785 | 16,679 | 0.22 | 0.07 | 0.19 | -0.02 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,538 | 21,277 | 0.25 | 0.02 | 0.08 | -0.01 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 3,586 | 0.28 | 0.01 | 0.03 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 164 | 19,723 | 0.50 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 646 | 0.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 475 | 48,251 | 0.44 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 147 | 13,319 | 0.53 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 46.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 10,045 | 0.62 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,953 | 0.71 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,078 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 3,131 | 0.96 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.21 | 0.11 | 0.24 | +0.23 | +2,300.00% | 0.00 | 1 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.21 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:52 PM EST | |||
| 54.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/15/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.25 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.97 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/15/2025 3:59:52 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 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/15/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/15/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/15/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.73 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/15/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/15/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 3,028 | 0.56 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.26 | 0.13 | 0.18 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST | |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 10,216 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 38.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 102 | 30,715 | 0.37 | 0.00 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.30 | -0.01 | 0.03 | 0.00 | 7/14/2025 | 7/15/2025 3:59:52 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 171 | 21,800 | 0.23 | -0.07 | 0.13 | -0.02 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 40.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 162 | 11,298 | 0.19 | -0.17 | 0.27 | -0.04 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 41.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.07 | +70.00% | 0.00 | 1,923 | 8,146 | 0.19 | -0.35 | 0.48 | -0.05 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 41.50 | 0.38 | 0.43 | 0.41 | 0.36 | +0.12 | +50.00% | 0.01 | 397 | 2,151 | 0.17 | -0.63 | 0.57 | -0.05 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 42.00 | 0.76 | 0.97 | 0.87 | 0.73 | +0.21 | +40.39% | 0.02 | 290 | 11,642 | 0.16 | -0.84 | 0.38 | -0.04 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 42.50 | 1.22 | 1.29 | 1.26 | 1.36 | +0.52 | +61.91% | 0.03 | 1,126 | 1,658 | 0.19 | -0.93 | 0.19 | -0.02 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 43.00 | 1.71 | 1.88 | 1.80 | 1.72 | +0.35 | +25.55% | 0.04 | 111 | 6,464 | 0.32 | -0.98 | 0.08 | -0.01 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 43.50 | 2.09 | 2.39 | 2.24 | 2.30 | +0.49 | +27.08% | 0.05 | 38 | 57 | 0.41 | -0.99 | 0.03 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 44.00 | 2.72 | 2.87 | 2.80 | 2.73 | +0.43 | +18.70% | 0.06 | 14 | 3,579 | 0.45 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 44.50 | 2.87 | 4.50 | 3.69 | 3.20 | +0.42 | +15.11% | 0.08 | 2 | 7 | 0.54 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 45.00 | 3.05 | 3.80 | 3.43 | 3.50 | +0.11 | +3.25% | 0.08 | 2 | 227 | 0.60 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 45.50 | 4.10 | 5.45 | 4.78 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:52 PM EST | |||
| 46.00 | 4.70 | 4.80 | 4.75 | 4.50 | +0.20 | +4.66% | 0.10 | 1 | 694 | 0.72 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 46.50 | 4.25 | 5.30 | 4.78 | % | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:52 PM EST | |||
| 47.00 | 5.70 | 5.80 | 5.75 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 116 | 0.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:52 PM EST |
| 47.50 | 6.15 | 6.40 | 6.28 | 5.94 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 3:59:52 PM EST |
| 48.00 | 6.55 | 6.80 | 6.68 | 6.70 | +0.40 | +6.35% | 0.14 | 1 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 49.00 | 7.60 | 7.95 | 7.78 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.44 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 3:59:52 PM EST |
| 50.00 | 7.55 | 9.75 | 8.65 | 6.76 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 3:59:52 PM EST |
| 51.00 | 9.65 | 10.15 | 9.90 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:52 PM EST | |||
| 52.00 | 10.55 | 10.90 | 10.73 | 9.89 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 3:59:52 PM EST |
| 52.50 | 11.15 | 11.60 | 11.38 | 11.34 | +0.94 | +9.04% | 0.22 | 3 | 3 | 1.38 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 53.00 | 11.60 | 12.20 | 11.90 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:52 PM EST | |||
| 54.00 | 12.00 | 12.95 | 12.48 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 3:59:52 PM EST | |||
| 55.00 | 13.60 | 13.85 | 13.73 | 13.85 | +0.60 | +4.53% | 0.25 | 2 | 5 | 1.77 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |
| 60.00 | 18.55 | 20.00 | 19.28 | 17.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 3:59:52 PM EST |
| 65.00 | 23.50 | 23.90 | 23.70 | 23.75 | +0.85 | +3.72% | 0.36 | 3 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 3:59:52 PM EST |