Free Trial

Verizon Communications (VZ) Options Chain & Prices

Verizon Communications logo
$41.63 -0.40 (-0.95%)
Closing price 07/11/2025 03:59 PM Eastern
Extended Trading
$41.68 +0.05 (+0.12%)
As of 07/11/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

VZ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$34.00$7.677Call108248
(+46)
57.21%
(+3.98%)
0.9955133
7/18/2025$37.00$0.010Put2 - - 3026
(-3)
39.10%
(+2.50%)
-0.0132962
7/18/2025$37.00$4.685Call10 - - 10
(+0)
39.05%
(+2.45%)
0.986891
7/18/2025$38.00$0.014Put36 - - 10220
(-18)
32.87%
(+1.59%)
-0.0207343
7/18/2025$38.00$3.699Call20 - - 104
(+73)
32.93%
(+1.65%)
0.9796424
7/18/2025$39.00$0.021Put102405530704
(+110)
26.68%
(+0.45%)
-0.03581117
7/18/2025$39.00$2.707Call1651303330
(-1)
26.74%
(+0.50%)
0.96483111
7/18/2025$39.50$0.028Put76 - 23
(+4)
23.62%
(-0.25%)
-0.0494927
7/18/2025$40.00$0.039Put308692321766
(-45)
20.58%
(-1.02%)
-0.07489451
7/18/2025$40.00$1.726Call526629
(+2)
20.63%
(-0.97%)
0.9268210
7/18/2025$40.50$0.065Put10,10923571199
(-5)
18.12%
(-1.33%)
-0.12569126
7/18/2025$40.50$1.243Call4 - 414
(+12)
18.08%
(-1.37%)
0.8750271
7/18/2025$41.00$0.131Put641348657808
(+270)
16.69%
(-0.97%)
-0.237509101
7/18/2025$41.00$0.815Call2001859934
(+46)
16.41%
(-1.24%)
0.76997220
7/18/2025$41.50$0.276Put692367471545
(+341)
15.52%
(-1.21%)
-0.422502134
7/18/2025$41.50$0.453Call1,71929651127
(+122)
15.51%
(-1.22%)
0.583086215
7/18/2025$42.00$0.543Put1,8841,0645911426
(+11)
15.29%
(-1.34%)
-0.648321270
7/18/2025$42.00$0.216Call2,9141,5848201000
(+605)
15.30%
(-1.34%)
0.36381362
7/18/2025$42.50$0.934Put5515291615
(+0)
15.70%
(-1.18%)
-0.83074352
7/18/2025$42.50$0.094Call1,9266569444070
(+379)
15.69%
(-1.19%)
0.192376187
7/18/2025$43.00$1.391Put284150396491
(-91)
16.87%
(-0.63%)
-0.92484764
7/18/2025$43.00$0.042Call2,5362061,17022075
(+182)
16.84%
(-0.66%)
0.09571319
7/18/2025$43.50$1.868Put844340150
(+1)
19.13%
(+0.54%)
-0.9630747
7/18/2025$43.50$0.023Call5522102773332
(+132)
18.68%
(+0.09%)
0.05165113
7/18/2025$44.00$2.371Put1182944798
(-41)
20.74%
(+0.60%)
-0.98016816
7/18/2025$44.00$0.014Call2906912020025
(-272)
20.70%
(+0.56%)
0.03169649
7/18/2025$44.50$2.859Put2 - - 9
(-1)
22.82%
(+0.71%)
-0.9880481
7/18/2025$44.50$0.010Call4 - - 646
(+4)
22.86%
(+0.76%)
0.0206512
7/18/2025$45.00$3.358Put274 - 652
(-311)
24.94%
(+0.61%)
-0.9924377
7/18/2025$45.00$0.007Call425732148396
(+17)
24.98%
(+0.65%)
0.014384144
7/18/2025$46.00$0.004Call7361 - 13331
(-24)
29.08%
(+0.15%)
0.00793114
7/18/2025$47.00$5.366Put18 - - 116
(-57)
33.10%
(-0.25%)
-0.9980842
7/18/2025$47.00$0.003Call3422 - 10134
(+6)
33.06%
(-0.29%)
0.0048597
7/18/2025$47.50$5.856Put11 - 2
(-2)
34.98%
(-0.50%)
-0.9985561
7/18/2025$48.00$6.365Put1 - - 1
(-133)
36.91%
(-0.65%)
-0.9988651
7/18/2025$48.00$0.002Call5 - - 6959
(-8)
36.87%
(-0.69%)
0.0032133
7/18/2025$49.00$7.365Put17 - - 11
(-41)
40.57%
(-1.01%)
-0.9992911
7/18/2025$49.00$0.001Call11 - 104079
(+0)
40.57%
(-1.01%)
0.0022372
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:VZ) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners