Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.01 as of 11/18/2025 3:49:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 16.25 | 18.25 | 17.25 | 16.10 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 1:59:04 PM EST |
| 25.00 | 15.35 | 16.60 | 15.98 | 16.29 | 0.00 | 0.00% | 0.64 | 0 | 9 | 3.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 1:59:04 PM EST |
| 29.00 | 10.90 | 13.30 | 12.10 | % | 0.42 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 30.00 | 10.15 | 12.10 | 11.13 | 10.69 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 1:59:04 PM EST |
| 31.00 | 9.35 | 10.85 | 10.10 | % | 0.33 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 32.00 | 8.35 | 9.85 | 9.10 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.24 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 1:59:04 PM EST |
| 33.00 | 7.35 | 8.85 | 8.10 | 7.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 1:59:04 PM EST |
| 34.00 | 6.35 | 7.85 | 7.10 | 6.85 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 1:59:04 PM EST |
| 35.00 | 5.40 | 6.85 | 6.13 | 5.80 | 0.00 | 0.00% | 0.18 | 0 | 46 | 1.63 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 1:59:04 PM EST |
| 35.50 | 5.05 | 6.25 | 5.65 | % | 0.16 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 36.00 | 4.55 | 5.70 | 5.13 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 1:59:04 PM EST |
| 36.50 | 4.05 | 5.20 | 4.63 | % | 0.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 37.00 | 4.30 | 4.55 | 4.43 | 4.50 | +0.44 | +10.84% | 0.12 | 2 | 207 | 0.78 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 37.50 | 3.00 | 4.20 | 3.60 | % | 0.10 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 38.00 | 3.35 | 3.70 | 3.53 | 3.30 | +0.15 | +4.77% | 0.09 | 2 | 571 | 0.87 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 38.50 | 2.57 | 3.25 | 2.91 | 2.87 | +0.81 | +39.32% | 0.08 | 1 | 316 | 0.83 | 1.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 39.00 | 2.33 | 2.58 | 2.46 | 2.33 | +0.11 | +4.96% | 0.06 | 14 | 1,075 | 0.53 | 0.99 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 39.50 | 1.89 | 2.11 | 2.00 | 1.93 | +0.32 | +19.88% | 0.05 | 9 | 1,810 | 0.49 | 0.97 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 40.00 | 1.41 | 1.56 | 1.49 | 1.47 | +0.36 | +32.44% | 0.04 | 308 | 5,742 | 0.39 | 0.92 | 0.14 | -0.04 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 40.50 | 0.96 | 1.17 | 1.07 | 0.99 | +0.26 | +35.62% | 0.03 | 1,675 | 4,095 | 0.27 | 0.84 | 0.24 | -0.05 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 41.00 | 0.58 | 0.64 | 0.61 | 0.61 | +0.18 | +41.86% | 0.01 | 4,490 | 17,701 | 0.23 | 0.71 | 0.37 | -0.06 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 41.50 | 0.30 | 0.31 | 0.31 | 0.29 | +0.10 | +52.64% | 0.01 | 3,363 | 5,604 | 0.22 | 0.51 | 0.47 | -0.06 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 42.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 3,050 | 14,506 | 0.21 | 0.28 | 0.40 | -0.05 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 42.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 919 | 2,679 | 0.21 | 0.13 | 0.24 | -0.03 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 372 | 10,379 | 0.22 | 0.05 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,499 | 0.26 | 0.01 | 0.03 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 6,176 | 0.32 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 26,480 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 1:59:04 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,605 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,151 | 0.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 1:59:04 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,574 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 1:59:04 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 1:59:04 PM EST |
| 51.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 9 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 1:59:04 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 205 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.06 | % | 0.00 | 11 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST | |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 1:59:04 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 1:59:04 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 1:59:04 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 794 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 35.50 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 2 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST | |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 888 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 4,957 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 1:59:04 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 121 | 8,869 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 38.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 5,300 | 0.42 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 39.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 86 | 6,685 | 0.39 | -0.01 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 39.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 4,449 | 0.35 | -0.03 | 0.07 | -0.02 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 112 | 6,515 | 0.31 | -0.08 | 0.14 | -0.04 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 40.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 109 | 2,290 | 0.29 | -0.16 | 0.24 | -0.05 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 41.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.19 | -51.36% | 0.00 | 382 | 4,028 | 0.25 | -0.29 | 0.37 | -0.06 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 41.50 | 0.36 | 0.40 | 0.38 | 0.37 | -0.14 | -27.46% | 0.01 | 41 | 318 | 0.23 | -0.49 | 0.47 | -0.06 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 42.00 | 0.67 | 0.74 | 0.71 | 0.69 | -0.36 | -34.29% | 0.02 | 502 | 2,049 | 0.23 | -0.72 | 0.40 | -0.05 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 42.50 | 1.03 | 1.17 | 1.10 | 1.03 | -0.47 | -31.34% | 0.03 | 4 | 25 | 0.29 | -0.87 | 0.24 | -0.03 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 43.00 | 1.46 | 1.70 | 1.58 | 1.63 | -0.23 | -12.37% | 0.04 | 7 | 976 | 0.44 | -0.95 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 1:59:04 PM EST |
| 43.50 | 2.00 | 2.78 | 2.39 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.01 | -0.99 | 0.03 | 0.00 | 11/11/2025 | 11/18/2025 1:59:04 PM EST |
| 44.00 | 2.30 | 3.25 | 2.78 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.09 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 1:59:04 PM EST |
| 44.50 | 2.80 | 4.00 | 3.40 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 1:59:04 PM EST |
| 45.00 | 3.35 | 4.50 | 3.93 | 5.73 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 1:59:04 PM EST |
| 45.50 | 3.85 | 5.00 | 4.43 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 1:59:04 PM EST |
| 46.00 | 4.35 | 5.50 | 4.93 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 1:59:04 PM EST |
| 47.00 | 5.20 | 6.65 | 5.93 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 1:59:04 PM EST |
| 48.00 | 6.20 | 7.65 | 6.93 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 1:59:04 PM EST |
| 49.00 | 7.20 | 8.65 | 7.93 | % | 0.16 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 50.00 | 8.20 | 9.65 | 8.93 | 10.81 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 1:59:04 PM EST |
| 51.00 | 9.20 | 10.65 | 9.93 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 1:59:04 PM EST |
| 52.00 | 10.15 | 11.65 | 10.90 | 11.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 1:59:04 PM EST |
| 52.50 | 10.25 | 12.60 | 11.43 | 11.44 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 1:59:04 PM EST |
| 53.00 | 10.75 | 13.10 | 11.93 | % | 0.23 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 55.00 | 12.75 | 15.10 | 13.93 | % | 0.25 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 1:59:04 PM EST | |||
| 60.00 | 17.75 | 20.10 | 18.93 | 17.01 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/18/2025 1:59:04 PM EST |