Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.08 as of 9/28/2026 12:42:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.25 | 16.65 | 16.45 | 17.20 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:03 AM EST |
| 35.00 | 11.25 | 13.70 | 12.48 | 11.95 | 0.00 | 0.00% | 0.36 | 0 | 14 | 3.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:03 AM EST |
| 36.00 | 10.50 | 10.75 | 10.63 | 10.82 | -4.95 | -31.39% | 0.30 | 3 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 37.00 | 9.50 | 9.70 | 9.60 | % | 0.26 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 38.00 | 8.50 | 8.75 | 8.63 | 8.56 | -5.21 | -37.84% | 0.23 | 3 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 39.00 | 7.50 | 8.15 | 7.83 | 8.49 | -3.42 | -28.72% | 0.20 | 1 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 40.00 | 6.50 | 6.95 | 6.73 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:03 AM EST |
| 41.00 | 5.20 | 6.05 | 5.63 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:03 AM EST |
| 42.00 | 4.50 | 4.70 | 4.60 | 4.61 | -0.69 | -13.02% | 0.11 | 1 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 43.00 | 3.50 | 3.75 | 3.63 | 3.61 | -0.42 | -10.43% | 0.08 | 1 | 12 | 1.87 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 43.50 | 2.85 | 4.80 | 3.83 | % | 0.09 | 0 | 0 | 1.79 | 1.00 | 0.01 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 44.00 | 2.51 | 2.83 | 2.67 | 2.69 | -0.44 | -14.06% | 0.06 | 1 | 12 | 1.43 | 0.97 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 44.50 | 1.85 | 4.25 | 3.05 | 2.24 | -0.01 | -0.45% | 0.07 | 1 | 2 | 1.57 | 0.94 | 0.08 | -0.03 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 45.00 | 1.47 | 1.98 | 1.73 | 1.70 | -0.44 | -20.57% | 0.04 | 7 | 97 | 0.39 | 0.89 | 0.12 | -0.04 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 45.50 | 1.05 | 1.29 | 1.17 | 1.25 | -0.45 | -26.48% | 0.03 | 157 | 30 | 0.29 | 0.83 | 0.18 | -0.05 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 46.00 | 0.81 | 0.95 | 0.88 | 0.88 | -0.70 | -44.31% | 0.02 | 7 | 134 | 0.34 | 0.73 | 0.25 | -0.06 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 46.50 | 0.51 | 0.57 | 0.54 | 0.54 | -0.37 | -40.66% | 0.01 | 1,779 | 174 | 0.25 | 0.59 | 0.31 | -0.06 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 47.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.28 | -46.67% | 0.01 | 120 | 995 | 0.24 | 0.43 | 0.33 | -0.06 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 47.50 | 0.14 | 0.19 | 0.17 | 0.15 | -0.21 | -58.34% | 0.00 | 3,654 | 1,112 | 0.24 | 0.27 | 0.29 | -0.05 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 48.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.11 | -61.12% | 0.00 | 374 | 1,083 | 0.24 | 0.15 | 0.21 | -0.04 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 48.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 48 | 441 | 0.23 | 0.08 | 0.13 | -0.02 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 49.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 71 | 839 | 0.24 | 0.03 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 49.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 340 | 0.29 | 0.01 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 547 | 1,490 | 0.34 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:03 AM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,765 | 0.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 1,638 | 0.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,837 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:59:03 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 10:59:03 AM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:03 AM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 58.00 | 0.00 | 2.02 | 1.01 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 59.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:59:03 AM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 10:59:03 AM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:59:03 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:59:03 AM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:59:03 AM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.44 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 10:59:03 AM EST |
| 43.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.84 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 10:59:03 AM EST |
| 44.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 267 | 0.32 | -0.03 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 44.50 | 0.03 | 0.08 | 0.06 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 5 | 0.32 | -0.06 | 0.08 | -0.03 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 45.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 53 | 490 | 0.27 | -0.11 | 0.12 | -0.04 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 45.50 | 0.13 | 0.15 | 0.14 | 0.14 | +0.07 | +100.00% | 0.00 | 15 | 863 | 0.27 | -0.17 | 0.18 | -0.05 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 46.00 | 0.24 | 0.29 | 0.27 | 0.26 | +0.12 | +85.72% | 0.01 | 278 | 676 | 0.25 | -0.27 | 0.25 | -0.06 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 46.50 | 0.43 | 0.49 | 0.46 | 0.42 | +0.21 | +100.00% | 0.01 | 2,163 | 1,933 | 0.24 | -0.41 | 0.31 | -0.06 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 47.00 | 0.71 | 0.75 | 0.73 | 0.72 | +0.29 | +67.45% | 0.02 | 146 | 1,588 | 0.25 | -0.57 | 0.33 | -0.06 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 47.50 | 1.07 | 1.09 | 1.08 | 1.04 | +0.34 | +48.58% | 0.02 | 85 | 410 | 0.25 | -0.73 | 0.29 | -0.05 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 48.00 | 1.45 | 1.56 | 1.51 | 1.44 | +0.32 | +28.58% | 0.03 | 462 | 1,741 | 0.19 | -0.85 | 0.21 | -0.04 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 48.50 | 1.21 | 2.02 | 1.62 | 1.77 | +0.34 | +23.78% | 0.03 | 1 | 272 | 0.41 | -0.92 | 0.13 | -0.02 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 49.00 | 2.24 | 2.68 | 2.46 | 2.17 | +0.21 | +10.72% | 0.05 | 3 | 755 | 0.54 | -0.97 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 49.50 | 2.66 | 3.80 | 3.23 | 2.99 | +0.44 | +17.26% | 0.07 | 2 | 35 | 0.95 | -0.99 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 50.00 | 2.66 | 4.40 | 3.53 | 2.97 | 0.00 | 0.00% | 0.07 | 0 | 61 | 1.19 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 10:59:03 AM EST |
| 51.00 | 3.65 | 4.70 | 4.18 | 3.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:03 AM EST |
| 52.00 | 5.35 | 5.55 | 5.45 | 5.33 | +0.95 | +21.69% | 0.10 | 2 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 53.00 | 5.70 | 8.30 | 7.00 | 6.46 | +2.10 | +48.17% | 0.13 | 1 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:59:03 AM EST |
| 54.00 | 6.50 | 9.25 | 7.88 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 10:59:03 AM EST |
| 55.00 | 7.50 | 10.30 | 8.90 | 3.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:59:03 AM EST |
| 56.00 | 8.50 | 11.30 | 9.90 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:03 AM EST |
| 57.00 | 9.50 | 11.95 | 10.73 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 10:59:03 AM EST |
| 58.00 | 10.05 | 13.30 | 11.68 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 10:59:03 AM EST |
| 59.00 | 11.05 | 14.30 | 12.68 | 7.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 10:59:03 AM EST |
| 60.00 | 12.05 | 15.30 | 13.68 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 10:59:03 AM EST |
| 61.00 | 13.05 | 16.30 | 14.68 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 10:59:03 AM EST |
| 62.00 | 14.05 | 17.30 | 15.68 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST | |||
| 63.00 | 15.05 | 18.30 | 16.68 | % | 0.26 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:59:03 AM EST |