Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $45.93 as of 10/8/2026 9:39:34 AM 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 | 15.55 | 16.35 | 15.95 | 15.50 | 0.00 | 0.00% | 0.53 | 0 | 23 | 2.39 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 35.00 | 10.45 | 12.25 | 11.35 | 11.07 | 0.00 | 0.00% | 0.32 | 0 | 74 | 2.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 36.00 | 8.80 | 11.05 | 9.93 | 9.49 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 37.00 | 8.50 | 10.70 | 9.60 | 8.49 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 38.00 | 6.65 | 9.60 | 8.13 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 39.00 | 5.70 | 8.90 | 7.30 | 7.44 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 40.00 | 5.60 | 6.05 | 5.83 | 6.51 | 0.00 | 0.00% | 0.15 | 0 | 220 | 0.94 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 41.00 | 4.55 | 5.15 | 4.85 | 4.98 | 0.00 | 0.00% | 0.12 | 0 | 361 | 0.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 42.00 | 3.40 | 4.30 | 3.85 | 4.22 | 0.00 | 0.00% | 0.09 | 0 | 983 | 0.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 42.50 | 3.05 | 5.40 | 4.23 | % | 0.10 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 43.00 | 2.53 | 3.25 | 2.89 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 2,229 | 0.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 43.50 | 2.00 | 3.25 | 2.63 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 44.00 | 1.59 | 1.98 | 1.79 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 2,193 | 0.44 | 0.98 | 0.19 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 44.50 | 1.05 | 2.40 | 1.73 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.69 | 0.88 | 0.38 | -0.01 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 45.00 | 0.80 | 1.01 | 0.91 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 3,128 | 0.23 | 0.71 | 0.39 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 45.50 | 0.46 | 0.56 | 0.51 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.20 | 0.53 | 0.37 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 46.00 | 0.27 | 0.34 | 0.31 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,780 | 0.20 | 0.36 | 0.31 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 46.50 | 0.12 | 0.20 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.20 | 0.23 | 0.23 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 47.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6,026 | 0.21 | 0.14 | 0.16 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 47.50 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.25 | 0.08 | 0.10 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 48.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,480 | 0.23 | 0.05 | 0.07 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 48.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,437 | 0.24 | 0.03 | 0.04 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 49.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,051 | 0.27 | 0.02 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,248 | 0.34 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,526 | 0.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,029 | 0.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,680 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 57.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.71 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,662 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,236 | 0.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,450 | 0.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:05 PM EST |
| 42.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,272 | 0.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 42.50 | 0.01 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 43.00 | 0.03 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,860 | 0.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 43.50 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,574 | 0.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 44.00 | 0.16 | 0.20 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4,028 | 0.22 | -0.02 | 0.19 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 44.50 | 0.23 | 0.40 | 0.32 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.25 | -0.12 | 0.38 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 45.00 | 0.47 | 0.57 | 0.52 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4,277 | 0.22 | -0.29 | 0.39 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 45.50 | 0.64 | 0.88 | 0.76 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 1,792 | 0.22 | -0.47 | 0.37 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 46.00 | 0.86 | 1.29 | 1.08 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 11,598 | 0.21 | -0.64 | 0.31 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 46.50 | 0.88 | 1.85 | 1.37 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 272 | 0.38 | -0.77 | 0.23 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 47.00 | 1.75 | 2.12 | 1.94 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 3,459 | 0.34 | -0.86 | 0.16 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 47.50 | 1.92 | 2.65 | 2.29 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.41 | -0.92 | 0.10 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 48.00 | 2.74 | 3.80 | 3.27 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 1,890 | 0.73 | -0.95 | 0.07 | -0.01 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 48.50 | 2.90 | 3.55 | 3.23 | 3.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.97 | 0.04 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |
| 49.00 | 3.70 | 4.00 | 3.85 | 3.66 | 0.00 | 0.00% | 0.08 | 0 | 3,334 | 0.46 | -0.98 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 49.50 | 3.70 | 4.50 | 4.10 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 50.00 | 4.40 | 5.30 | 4.85 | 4.64 | 0.00 | 0.00% | 0.10 | 0 | 1,852 | 0.71 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 51.00 | 5.00 | 6.10 | 5.55 | 4.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:05 PM EST |
| 52.00 | 5.80 | 8.30 | 7.05 | 5.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:05 PM EST |
| 52.50 | 6.90 | 8.45 | 7.68 | 7.23 | 0.00 | 0.00% | 0.15 | 0 | 295 | 1.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:05 PM EST |
| 53.00 | 6.90 | 9.35 | 8.13 | 7.38 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.45 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:05 PM EST |
| 54.00 | 7.90 | 9.75 | 8.83 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 55.00 | 9.30 | 10.00 | 9.65 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.89 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:05 PM EST |
| 56.00 | 9.80 | 12.05 | 10.93 | 9.42 | 0.00 | 0.00% | 0.20 | 0 | 26 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 57.00 | 10.55 | 13.45 | 12.00 | 10.40 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:05 PM EST |
| 57.50 | 11.25 | 13.50 | 12.38 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.66 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:05 PM EST |
| 58.00 | 11.70 | 14.35 | 13.03 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:05 PM EST | |||
| 59.00 | 12.90 | 15.00 | 13.95 | 12.13 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.76 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:05 PM EST |
| 60.00 | 14.05 | 15.85 | 14.95 | 13.07 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.75 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:05 PM EST |
| 65.00 | 18.75 | 21.35 | 20.05 | 18.12 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:05 PM EST |
| 70.00 | 23.95 | 26.40 | 25.18 | 24.80 | 0.00 | 0.00% | 0.36 | 0 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:05 PM EST |