Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

VZ
Verizon Communications
stock NYSE

At Close
Dec 5, 2025 3:59:59 PM EST
41.69USD+1.042%(+0.43)27,792,480
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
41.22USD-0.097%(-0.04)2,532,810
After-hours
Dec 5, 2025 4:54:30 PM EST
41.74USD+0.120%(+0.05)196,166
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Mar 20, 2026Apr 17, 2026Jun 18, 2026Jul 17, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,82215,2335810,114


VZ Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

VZ Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

VZ Dec 5, 2025 Exp. - Max Pain @ $40.50

Puts
Calls


VZ Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.010.00%245512-04VZ251205C00055000
53.00 C0.01-80.00%161612-01VZ251205C00053000
52.00 C0.01-83.33%271312-02VZ251205C00052000
51.00 C0.040.00%101312-04VZ251205C00051000
50.00 C0.09+350.00%10412-04VZ251205C00050000
49.00 C0.070%8812-03VZ251205C00049000
48.00 C0.010%1111-17VZ251205C00048000
47.00 C00%0VZ251205C00047000
46.00 C0.06+500.00%41711-26VZ251205C00046000
45.50 C0.010%1111-25VZ251205C00045500
45.00 C0.06+500.00%112112-03VZ251205C00045000
44.50 C00%0VZ251205C00044500
44.00 C0.06+500.00%113712-04VZ251205C00044000
43.50 C0.010.00%11911-25VZ251205C00043500
43.00 C0.010.00%174,14512-04VZ251205C00043000
42.50 C0.01-50.00%12884312-04VZ251205C00042500
42.00 C0.010.00%1,4169,84012-04VZ251205C00042000
41.50 C0.05+66.67%3,9084,90612-04VZ251205C00041500
41.00 C0.34+240.00%2,6146,99212-04VZ251205C00041000
40.50 C0.71+102.86%3641,79412-04VZ251205C00040500
40.00 C1.25+50.60%7351412-04VZ251205C00040000
39.50 C1.44-14.79%41312-03VZ251205C00039500
39.00 C2.53+55.21%25612-04VZ251205C00039000
38.50 C2.200%2212-02VZ251205C00038500
38.00 C2.96+15.63%119912-04VZ251205C00038000
37.50 C00%0VZ251205C00037500
37.00 C3.95+2.86%121112-04VZ251205C00037000
36.50 C4.37+10.91%1211-26VZ251205C00036500
36.00 C5.45+5.62%1311-19VZ251205C00036000
35.50 C00%0VZ251205C00035500
35.00 C6.51+53.18%11311-18VZ251205C00035000
34.00 C6.85-7.93%101111-28VZ251205C00034000
33.00 C8.460%2211-19VZ251205C00033000
32.00 C9.23+0.44%16712-04VZ251205C00032000
31.00 C10.12-0.59%1312-04VZ251205C00031000
30.00 C10.92-5.21%7812-01VZ251205C00030000
29.00 C12.00-4.00%6612-01VZ251205C00029000
25.00 C16.20+2.08%52012-04VZ251205C00025000
Puts
StrikePriceChangeVolOILastContract Name
55.00 P14.00+0.14%1111-18VZ251205P00055000
53.00 P00%0VZ251205P00053000
52.00 P12.90+16.01%3112-04VZ251205P00052000
51.00 P00%0VZ251205P00051000
50.00 P10.290%2011-06VZ251205P00050000
49.00 P00%0VZ251205P00049000
48.00 P8.880%2011-06VZ251205P00048000
47.00 P00%0VZ251205P00047000
46.00 P4.75-1.04%1111-18VZ251205P00046000
45.50 P00%0VZ251205P00045500
45.00 P5.20+23.52%3112-04VZ251205P00045000
44.50 P1.51-57.58%7312-04VZ251205P00044500
44.00 P0.71-75.52%7312-04VZ251205P00044000
43.50 P2.78+6.51%1112-03VZ251205P00043500
43.00 P2.45+59.09%21112-01VZ251205P00043000
42.50 P1.45-14.71%56112-04VZ251205P00042500
42.00 P0.90-25.00%133512-04VZ251205P00042000
41.50 P0.30-40.00%2322612-04VZ251205P00041500
41.00 P0.07-81.08%1,6721,97512-04VZ251205P00041000
40.50 P0.02-84.62%1062,62912-04VZ251205P00040500
40.00 P0.02-50.00%391,99212-04VZ251205P00040000
39.50 P0.010.00%1372612-04VZ251205P00039500
39.00 P0.020.00%1364812-03VZ251205P00039000
38.50 P0.01-80.00%134612-02VZ251205P00038500
38.00 P0.010.00%5063112-04VZ251205P00038000
37.50 P0.01-66.67%5612-04VZ251205P00037500
37.00 P0.010.00%11,12412-03VZ251205P00037000
36.50 P0.04+33.33%1211-26VZ251205P00036500
36.00 P0.03+200.00%13612-02VZ251205P00036000
35.50 P00%0VZ251205P00035500
35.00 P0.01-80.00%10511-26VZ251205P00035000
34.00 P0.04+33.33%2511-19VZ251205P00034000
33.00 P0.01-50.00%2411-19VZ251205P00033000
32.00 P0.02+100.00%3512-03VZ251205P00032000
31.00 P0.020.00%2512-03VZ251205P00031000
30.00 P0.020.00%4612-02VZ251205P00030000
29.00 P0.020.00%81212-02VZ251205P00029000
25.00 P0.01-50.00%303112-04VZ251205P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC