Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.80 as of 12/15/2025 9:03:16 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 | 17.75 | 19.15 | 18.45 | 17.85 | +0.24 | +1.37% | 0.80 | 5 | 21 | 5.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 24.00 | 15.80 | 17.55 | 16.68 | 16.62 | 0.00 | 0.00% | 0.69 | 0 | 19 | 4.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 25.00 | 14.25 | 16.20 | 15.23 | 16.22 | +0.28 | +1.76% | 0.61 | 5 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 29.00 | 10.95 | 13.95 | 12.45 | 12.13 | +0.79 | +6.97% | 0.43 | 4 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 10.05 | 12.75 | 11.40 | 11.24 | +0.89 | +8.60% | 0.38 | 4 | 10 | 3.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 31.00 | 9.45 | 11.55 | 10.50 | 10.12 | % | 0.34 | 6 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 32.00 | 8.55 | 9.75 | 9.15 | 9.14 | +0.53 | +6.16% | 0.29 | 6 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 33.00 | 7.70 | 8.65 | 8.18 | 7.95 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.15 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 34.00 | 6.80 | 7.35 | 7.08 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 110 | 1.63 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 5.30 | 6.65 | 5.98 | 4.97 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.74 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 35.50 | 4.65 | 6.20 | 5.43 | % | 0.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 36.00 | 4.35 | 5.55 | 4.95 | 5.05 | +0.82 | +19.39% | 0.14 | 1 | 151 | 1.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 36.50 | 3.85 | 5.05 | 4.45 | % | 0.12 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 37.00 | 3.35 | 4.50 | 3.93 | 4.06 | +1.11 | +37.63% | 0.11 | 2 | 52 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 37.50 | 2.85 | 4.05 | 3.45 | 2.78 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 38.00 | 2.35 | 3.65 | 3.00 | 2.72 | 0.00 | 0.00% | 0.08 | 0 | 707 | 1.12 | 1.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 38.50 | 2.26 | 2.82 | 2.54 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.76 | 0.99 | 0.02 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 39.00 | 1.80 | 2.13 | 1.97 | 1.99 | +0.20 | +11.18% | 0.05 | 48 | 1,186 | 0.54 | 0.97 | 0.07 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 39.50 | 0.93 | 1.90 | 1.42 | 1.60 | +0.20 | +14.29% | 0.04 | 400 | 762 | 0.62 | 0.92 | 0.15 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.89 | 1.16 | 1.03 | 1.14 | +0.14 | +14.00% | 0.03 | 346 | 4,030 | 0.26 | 0.83 | 0.26 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 40.50 | 0.52 | 0.69 | 0.61 | 0.57 | -0.07 | -10.94% | 0.02 | 241 | 2,769 | 0.22 | 0.67 | 0.40 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 41.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.06 | -17.65% | 0.01 | 1,991 | 11,708 | 0.19 | 0.45 | 0.46 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 41.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 3,226 | 8,309 | 0.20 | 0.24 | 0.38 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 42.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 3,339 | 15,582 | 0.20 | 0.10 | 0.22 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 728 | 3,072 | 0.22 | 0.03 | 0.09 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 588 | 18,309 | 0.27 | 0.01 | 0.03 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 294 | 0.29 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 4,964 | 0.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 1,207 | 0.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.58 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:59 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 | -0.03 | -75.00% | 0.00 | 1 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 1 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 98 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,276 | 0.66 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 461 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 3,272 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 2,985 | 0.38 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,641 | 0.35 | -0.01 | 0.02 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 87 | 13,355 | 0.26 | -0.03 | 0.07 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 39.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 63 | 1,553 | 0.23 | -0.08 | 0.15 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 722 | 6,944 | 0.23 | -0.17 | 0.26 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 40.50 | 0.17 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 468 | 2,992 | 0.21 | -0.33 | 0.40 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 41.00 | 0.39 | 0.42 | 0.41 | 0.41 | -0.03 | -6.82% | 0.01 | 973 | 6,109 | 0.20 | -0.55 | 0.46 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 41.50 | 0.63 | 0.88 | 0.76 | 0.64 | -0.28 | -30.44% | 0.02 | 115 | 537 | 0.21 | -0.76 | 0.38 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 42.00 | 0.95 | 1.34 | 1.15 | 0.89 | -0.45 | -33.59% | 0.03 | 43 | 1,481 | 0.37 | -0.90 | 0.22 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 1.00 | 1.79 | 1.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.42 | -0.97 | 0.09 | -0.01 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 43.00 | 1.60 | 2.29 | 1.95 | 1.92 | -1.23 | -39.05% | 0.05 | 12 | 4 | 0.49 | -0.99 | 0.03 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 43.50 | 2.00 | 3.20 | 2.60 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.89 | -1.00 | 0.01 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 44.00 | 2.50 | 3.70 | 3.10 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 44.50 | 2.80 | 4.40 | 3.60 | 4.31 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 3.50 | 4.70 | 4.10 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 45.50 | 4.00 | 5.60 | 4.80 | % | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 46.00 | 3.00 | 5.90 | 4.45 | 6.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 47.00 | 4.35 | 7.80 | 6.08 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 48.00 | 5.05 | 8.80 | 6.93 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 49.00 | 6.05 | 9.80 | 7.93 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 8.15 | 10.05 | 9.10 | 10.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 51.00 | 8.05 | 11.45 | 9.75 | 11.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 52.00 | 9.60 | 12.80 | 11.20 | 12.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 53.00 | 10.05 | 13.80 | 11.93 | 13.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 12.05 | 15.80 | 13.93 | % | 0.25 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 60.00 | 17.70 | 20.50 | 19.10 | 19.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:59 PM EST |