Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $49.19 as of 8/21/2026 3:37:54 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 | 17.60 | 21.55 | 19.58 | 17.30 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:59 PM EST |
| 35.00 | 13.25 | 15.80 | 14.53 | 13.65 | 0.00 | 0.00% | 0.42 | 0 | 69 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:59 PM EST |
| 40.00 | 9.30 | 10.15 | 9.73 | 9.75 | 0.00 | 0.00% | 0.24 | 0 | 267 | 0.59 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 41.00 | 8.40 | 9.00 | 8.70 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 443 | 0.31 | 0.97 | 0.02 | 0.00 | 8/17/2026 | 8/21/2026 3:59:59 PM EST |
| 42.00 | 7.30 | 8.00 | 7.65 | 7.67 | 0.00 | 0.00% | 0.18 | 0 | 1,513 | 0.46 | 0.96 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 43.00 | 6.55 | 7.20 | 6.88 | 6.73 | +0.03 | +0.45% | 0.16 | 7 | 2,397 | 0.34 | 0.93 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 44.00 | 5.50 | 6.05 | 5.78 | 5.80 | -0.13 | -2.20% | 0.13 | 1 | 2,409 | 0.29 | 0.88 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 45.00 | 4.30 | 5.15 | 4.73 | 4.81 | +0.01 | +0.21% | 0.11 | 33 | 1,996 | 0.35 | 0.83 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 46.00 | 3.80 | 4.15 | 3.98 | 3.98 | -0.02 | -0.50% | 0.09 | 24 | 2,195 | 0.26 | 0.77 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 47.00 | 2.84 | 3.35 | 3.10 | 3.15 | 0.00 | 0.00% | 0.07 | 50 | 4,512 | 0.23 | 0.70 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 48.00 | 2.36 | 2.74 | 2.55 | 2.40 | -0.04 | -1.64% | 0.05 | 140 | 2,952 | 0.24 | 0.63 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 49.00 | 1.79 | 1.98 | 1.89 | 1.98 | +0.13 | +7.03% | 0.04 | 124 | 4,270 | 0.23 | 0.54 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 50.00 | 1.24 | 1.45 | 1.35 | 1.27 | -0.11 | -7.98% | 0.03 | 472 | 10,365 | 0.22 | 0.45 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 52.50 | 0.51 | 0.60 | 0.56 | 0.56 | -0.02 | -3.45% | 0.01 | 1,440 | 5,303 | 0.22 | 0.26 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 55.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 0.00 | 104 | 2,414 | 0.22 | 0.12 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.31 | 0.16 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 368 | 0.31 | 0.05 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 60.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.25 | 0.02 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,203 | 0.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:59 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 2,688 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.29 | 0.17 | 0.09 | +0.01 | +12.50% | 0.00 | 32 | 5,859 | 0.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 41.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 6,205 | 0.27 | -0.03 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 42.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.01 | -6.67% | 0.00 | 12 | 1,898 | 0.28 | -0.04 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 43.00 | 0.12 | 0.47 | 0.30 | 0.19 | -0.07 | -26.93% | 0.01 | 38 | 3,812 | 0.28 | -0.07 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 44.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.05 | -15.16% | 0.01 | 32 | 3,642 | 0.26 | -0.12 | 0.05 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 45.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.03 | -6.67% | 0.01 | 63 | 3,304 | 0.25 | -0.17 | 0.06 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 46.00 | 0.43 | 0.64 | 0.54 | 0.62 | -0.04 | -6.07% | 0.01 | 75 | 8,422 | 0.23 | -0.23 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 47.00 | 0.79 | 0.95 | 0.87 | 0.91 | -0.03 | -3.20% | 0.02 | 130 | 1,892 | 0.24 | -0.30 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 48.00 | 0.93 | 1.97 | 1.45 | 1.18 | -0.11 | -8.53% | 0.03 | 26 | 568 | 0.27 | -0.37 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 49.00 | 1.40 | 1.68 | 1.54 | 1.87 | +0.23 | +14.03% | 0.03 | 90 | 2,954 | 0.22 | -0.46 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 50.00 | 2.16 | 2.61 | 2.39 | 2.21 | 0.00 | 0.00% | 0.05 | 2 | 908 | 0.26 | -0.55 | 0.09 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 52.50 | 3.85 | 4.15 | 4.00 | 4.00 | -0.10 | -2.44% | 0.08 | 5 | 94 | 0.25 | -0.74 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:59 PM EST |
| 55.00 | 5.70 | 6.40 | 6.05 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.31 | -0.88 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 3:59:59 PM EST |
| 57.50 | 7.95 | 9.20 | 8.58 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.44 | -0.95 | 0.02 | 0.00 | 8/11/2026 | 8/21/2026 3:59:59 PM EST |
| 60.00 | 9.75 | 12.30 | 11.03 | 12.95 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.63 | -0.98 | 0.01 | 0.00 | 7/29/2026 | 8/21/2026 3:59:59 PM EST |
| 65.00 | 14.75 | 17.25 | 16.00 | 21.07 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.76 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/21/2026 3:59:59 PM EST |
| 70.00 | 19.65 | 22.20 | 20.93 | 27.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/21/2026 3:59:59 PM EST |