Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.32 as of 9/25/2026 11:47:54 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 | 15.15 | 18.10 | 16.63 | 17.00 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:01 AM EST |
| 35.00 | 11.70 | 12.70 | 12.20 | 12.70 | 0.00 | 0.00% | 0.35 | 0 | 71 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:01 AM EST |
| 36.00 | 10.50 | 12.10 | 11.30 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 37.00 | 9.00 | 11.40 | 10.20 | % | 0.28 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 38.00 | 8.00 | 10.40 | 9.20 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 39.00 | 7.70 | 8.70 | 8.20 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 40.00 | 6.70 | 7.70 | 7.20 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 221 | 0.76 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 41.00 | 5.85 | 6.60 | 6.23 | 6.21 | +0.04 | +0.65% | 0.15 | 2 | 443 | 0.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 42.00 | 5.00 | 5.60 | 5.30 | 5.33 | -0.17 | -3.10% | 0.13 | 20 | 1,140 | 0.55 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 43.00 | 4.10 | 4.40 | 4.25 | 4.68 | 0.00 | 0.00% | 0.10 | 0 | 2,206 | 0.44 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 44.00 | 3.15 | 3.50 | 3.33 | 3.35 | -0.31 | -8.47% | 0.08 | 15 | 2,448 | 0.34 | 0.96 | 0.11 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 45.00 | 2.17 | 2.48 | 2.33 | 2.42 | -0.40 | -14.19% | 0.05 | 1 | 2,928 | 0.40 | 0.82 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 45.50 | 1.64 | 2.35 | 2.00 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.36 | 0.75 | 0.16 | -0.01 | 9/23/2026 | 9/25/2026 10:59:01 AM EST |
| 46.00 | 1.30 | 1.63 | 1.47 | 1.54 | -0.28 | -15.39% | 0.03 | 60 | 2,764 | 0.25 | 0.67 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 46.50 | 1.13 | 1.45 | 1.29 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.24 | 0.58 | 0.18 | -0.02 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 47.00 | 0.84 | 0.88 | 0.86 | 0.90 | -0.12 | -11.77% | 0.02 | 55 | 4,507 | 0.23 | 0.49 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 47.50 | 0.61 | 0.67 | 0.64 | 0.69 | -0.09 | -11.54% | 0.01 | 14 | 337 | 0.22 | 0.41 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 48.00 | 0.43 | 0.45 | 0.44 | 0.48 | -0.09 | -15.79% | 0.01 | 43 | 3,268 | 0.21 | 0.32 | 0.15 | -0.02 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 48.50 | 0.29 | 0.34 | 0.32 | 0.31 | -0.24 | -43.64% | 0.01 | 6 | 2,250 | 0.21 | 0.25 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 49.00 | 0.19 | 0.21 | 0.20 | 0.23 | -0.06 | -20.69% | 0.00 | 30 | 6,424 | 0.21 | 0.19 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 49.50 | 0.13 | 0.17 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 4,666 | 615 | 0.21 | 0.13 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 50.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 214 | 11,379 | 0.21 | 0.09 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 51.00 | 0.02 | 0.08 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 259 | 0.22 | 0.04 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.30 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 9/25/2026 10:59:01 AM EST |
| 52.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 86 | 12,212 | 0.25 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 53.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.31 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 10:59:01 AM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,895 | 0.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 57.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:01 AM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 0.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 10:59:01 AM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 10:59:01 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:01 AM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,666 | 0.62 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 37.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 38.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 40.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 5,925 | 0.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,611 | 0.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 42.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 1,794 | 0.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 43.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 22 | 5,581 | 0.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 44.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 8 | 4,408 | 0.21 | -0.04 | 0.11 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 45.00 | 0.35 | 0.39 | 0.37 | 0.36 | -0.02 | -5.27% | 0.01 | 63 | 4,104 | 0.23 | -0.18 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 45.50 | 0.49 | 0.55 | 0.52 | 0.51 | +0.02 | +4.09% | 0.01 | 4 | 47 | 0.23 | -0.25 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 46.00 | 0.67 | 0.73 | 0.70 | 0.68 | +0.01 | +1.50% | 0.02 | 18 | 9,187 | 0.23 | -0.33 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 46.50 | 0.89 | 0.95 | 0.92 | 0.91 | +0.06 | +7.06% | 0.02 | 2 | 197 | 0.23 | -0.42 | 0.18 | -0.02 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 47.00 | 1.16 | 1.22 | 1.19 | 1.17 | +0.06 | +5.41% | 0.03 | 52 | 3,455 | 0.23 | -0.51 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 47.50 | 1.41 | 1.54 | 1.48 | 1.48 | +0.11 | +8.03% | 0.03 | 22 | 139 | 0.24 | -0.59 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 48.00 | 1.76 | 1.91 | 1.84 | 1.83 | +0.09 | +5.18% | 0.04 | 11 | 2,081 | 0.23 | -0.68 | 0.15 | -0.02 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 48.50 | 1.95 | 2.47 | 2.21 | 2.49 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.75 | 0.14 | -0.01 | 9/23/2026 | 9/25/2026 10:59:01 AM EST |
| 49.00 | 2.55 | 2.72 | 2.64 | 2.62 | +0.16 | +6.51% | 0.05 | 277 | 3,535 | 0.25 | -0.81 | 0.12 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 49.50 | 2.96 | 3.20 | 3.08 | 3.05 | % | 0.06 | 3 | 0 | 0.23 | -0.87 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST | |
| 50.00 | 3.45 | 3.65 | 3.55 | 3.53 | +0.27 | +8.29% | 0.07 | 10 | 2,070 | 0.27 | -0.91 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 51.00 | 4.05 | 4.90 | 4.48 | % | 0.09 | 0 | 0 | 0.46 | -0.96 | 0.04 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 52.00 | 5.00 | 5.85 | 5.43 | 5.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.98 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 52.50 | 5.65 | 6.30 | 5.98 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 313 | 0.39 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 9/25/2026 10:59:01 AM EST |
| 53.00 | 6.00 | 7.00 | 6.50 | 6.12 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.60 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 54.00 | 6.40 | 7.90 | 7.15 | 7.40 | +0.34 | +4.82% | 0.13 | 2 | 8 | 0.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 55.00 | 8.00 | 8.85 | 8.43 | 8.08 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.52 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 56.00 | 9.10 | 9.90 | 9.50 | 9.42 | +0.32 | +3.52% | 0.17 | 12 | 25 | 0.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 57.00 | 9.30 | 10.60 | 9.95 | 10.40 | +0.28 | +2.77% | 0.17 | 30 | 5 | 1.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:01 AM EST |
| 57.50 | 9.95 | 12.05 | 11.00 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:59:01 AM EST |
| 58.00 | 10.25 | 12.85 | 11.55 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:01 AM EST | |||
| 59.00 | 11.25 | 13.40 | 12.33 | 12.13 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.02 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 60.00 | 12.70 | 14.00 | 13.35 | 13.07 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.93 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 65.00 | 17.25 | 19.85 | 18.55 | 18.12 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.42 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |
| 70.00 | 22.15 | 24.65 | 23.40 | 23.05 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.55 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:01 AM EST |