Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $46.35 as of 10/9/2026 1:16:49 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 | 10.00 | 13.40 | 11.70 | 12.89 | -3.41 | -20.92% | 0.39 | 24 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 35.00 | 5.55 | 6.70 | 6.13 | 7.90 | -3.00 | -27.53% | 0.18 | 6 | 0 | 1.03 | 0.93 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 36.00 | 4.65 | 7.20 | 5.93 | 10.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.12 | 0.91 | 0.04 | -0.02 | 10/8/2026 | 10/9/2026 11:58:52 AM EST |
| 37.00 | 3.85 | 5.60 | 4.73 | 6.20 | -3.15 | -33.69% | 0.13 | 12 | 0 | 0.82 | 0.86 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 38.00 | 3.40 | 3.85 | 3.63 | 3.65 | -4.45 | -54.94% | 0.10 | 12 | 0 | 0.41 | 0.81 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 39.00 | 2.82 | 4.35 | 3.59 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | 0.74 | 0.09 | -0.03 | 10/1/2026 | 10/9/2026 11:58:52 AM EST |
| 40.00 | 2.10 | 2.29 | 2.20 | 2.20 | -4.60 | -67.65% | 0.06 | 168 | 0 | 0.36 | 0.65 | 0.11 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 41.00 | 1.53 | 1.67 | 1.60 | 1.51 | -3.94 | -72.30% | 0.04 | 185 | 3 | 0.34 | 0.53 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 42.00 | 1.05 | 1.14 | 1.10 | 1.05 | -3.15 | -75.00% | 0.03 | 205 | 18 | 0.34 | 0.41 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 43.00 | 0.69 | 0.76 | 0.73 | 0.71 | -2.64 | -78.81% | 0.02 | 171 | 1 | 0.33 | 0.30 | 0.11 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 44.00 | 0.46 | 0.49 | 0.48 | 0.47 | -1.86 | -79.83% | 0.01 | 525 | 40 | 0.33 | 0.21 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 45.00 | 0.25 | 0.30 | 0.28 | 0.29 | -1.41 | -82.95% | 0.01 | 5,184 | 55 | 0.34 | 0.14 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 46.00 | 0.17 | 0.19 | 0.18 | 0.19 | -1.01 | -84.17% | 0.00 | 840 | 635 | 0.35 | 0.10 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 47.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.66 | -86.85% | 0.00 | 623 | 835 | 0.35 | 0.08 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 48.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.39 | -86.67% | 0.00 | 448 | 2,186 | 0.36 | 0.06 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 49.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 254 | 804 | 0.37 | 0.03 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 50.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 165 | 1,648 | 0.44 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 51.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 11 | 260 | 0.51 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 46 | 170 | 0.41 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 53.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:52 AM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 11:58:52 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:58:52 AM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 11:58:52 AM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 11:58:52 AM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:58:52 AM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:52 AM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 11:58:52 AM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 11:58:52 AM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 11:58:52 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 | 0.01 | 0.13 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 100 | 2 | 0.76 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 35.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 13 | 1 | 0.48 | -0.07 | 0.03 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 36.00 | 0.13 | 0.25 | 0.19 | 0.18 | % | 0.01 | 2 | 0 | 0.49 | -0.09 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST | |
| 37.00 | 0.19 | 0.25 | 0.22 | 0.21 | % | 0.01 | 668 | 0 | 0.39 | -0.14 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST | |
| 38.00 | 0.32 | 0.38 | 0.35 | 0.32 | +0.22 | +220.00% | 0.01 | 92 | 1 | 0.36 | -0.19 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 39.00 | 0.51 | 0.57 | 0.54 | 0.54 | +0.45 | +500.00% | 0.01 | 75 | 14 | 0.36 | -0.26 | 0.09 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 40.00 | 0.79 | 0.88 | 0.84 | 0.82 | +0.77 | +1,540.00% | 0.02 | 412 | 130 | 0.35 | -0.35 | 0.11 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 41.00 | 1.18 | 1.26 | 1.22 | 1.20 | +1.02 | +566.67% | 0.03 | 324 | 23 | 0.34 | -0.47 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 42.00 | 1.65 | 1.78 | 1.72 | 1.75 | +1.54 | +733.34% | 0.04 | 218 | 549 | 0.34 | -0.59 | 0.12 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 43.00 | 2.30 | 2.88 | 2.59 | 2.59 | +2.24 | +640.00% | 0.06 | 82 | 408 | 0.40 | -0.70 | 0.11 | -0.03 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 44.00 | 3.00 | 3.40 | 3.20 | 3.10 | +2.51 | +425.43% | 0.07 | 43 | 1,036 | 0.51 | -0.79 | 0.09 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 45.00 | 3.65 | 4.30 | 3.98 | 3.82 | +2.92 | +324.45% | 0.09 | 107 | 484 | 0.51 | -0.86 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 46.00 | 4.60 | 4.95 | 4.78 | 4.85 | +3.42 | +239.17% | 0.10 | 65 | 674 | 0.56 | -0.90 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 47.00 | 5.65 | 5.95 | 5.80 | 5.76 | +3.83 | +198.45% | 0.12 | 77 | 717 | 0.75 | -0.92 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 48.00 | 6.40 | 7.05 | 6.73 | 6.85 | +4.06 | +145.52% | 0.14 | 10 | 98 | 0.68 | -0.94 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 49.00 | 7.35 | 8.00 | 7.68 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 184 | 0.69 | -0.97 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 11:58:52 AM EST |
| 50.00 | 7.85 | 9.60 | 8.73 | 7.70 | +3.03 | +64.89% | 0.17 | 1 | 90 | 1.24 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 51.00 | 8.60 | 11.30 | 9.95 | 10.00 | +4.95 | +98.02% | 0.20 | 19 | 81 | 1.30 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 52.00 | 9.55 | 12.70 | 11.13 | 6.86 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.37 | -0.99 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 11:58:52 AM EST |
| 53.00 | 10.55 | 13.70 | 12.13 | 7.81 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:52 AM EST |
| 54.00 | 11.55 | 14.75 | 13.15 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:52 AM EST | |||
| 55.00 | 12.55 | 15.75 | 14.15 | 9.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:52 AM EST |
| 56.00 | 13.55 | 16.75 | 15.15 | 10.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 11:58:52 AM EST |
| 57.00 | 14.60 | 17.75 | 16.18 | 14.11 | +2.29 | +19.38% | 0.28 | 6 | 21 | 1.61 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 58.00 | 15.55 | 18.75 | 17.15 | 15.07 | +1.96 | +14.95% | 0.30 | 32 | 19 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 59.00 | 16.60 | 19.75 | 18.18 | 16.01 | +2.22 | +16.10% | 0.31 | 8 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 60.00 | 17.60 | 20.75 | 19.18 | 17.00 | +1.82 | +11.99% | 0.32 | 40 | 18 | 1.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 61.00 | 18.55 | 21.80 | 20.18 | 18.05 | +2.24 | +14.17% | 0.33 | 8 | 12 | 1.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |
| 62.00 | 19.55 | 22.75 | 21.15 | 19.01 | +2.22 | +13.23% | 0.34 | 18 | 13 | 1.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:52 AM EST |