Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.30 as of 9/2/2026 3:52:23 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 | 18.70 | 22.70 | 20.70 | % | 0.69 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 35.00 | 13.70 | 17.75 | 15.73 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 38.00 | 10.95 | 14.75 | 12.85 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 39.00 | 9.95 | 13.75 | 11.85 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 40.00 | 8.70 | 12.75 | 10.73 | % | 0.27 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 41.00 | 7.75 | 11.75 | 9.75 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 42.00 | 6.75 | 10.80 | 8.78 | % | 0.21 | 0 | 0 | 0.91 | 0.99 | 0.01 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 43.00 | 6.40 | 9.75 | 8.08 | % | 0.19 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 44.00 | 5.40 | 8.05 | 6.73 | 6.55 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.64 | 0.97 | 0.02 | -0.01 | 8/31/2026 | 9/2/2026 1:58:57 PM EST |
| 45.00 | 5.00 | 6.50 | 5.75 | 5.56 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.44 | 0.93 | 0.03 | -0.01 | 8/28/2026 | 9/2/2026 1:58:57 PM EST |
| 46.00 | 4.60 | 5.45 | 5.03 | 5.03 | +0.22 | +4.58% | 0.11 | 2 | 3 | 0.38 | 0.89 | 0.04 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 47.00 | 3.65 | 4.50 | 4.08 | 4.11 | +0.29 | +7.60% | 0.09 | 2 | 1 | 0.35 | 0.84 | 0.06 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 48.00 | 2.85 | 3.60 | 3.23 | 3.12 | +0.37 | +13.46% | 0.07 | 2 | 6 | 0.24 | 0.77 | 0.08 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 49.00 | 2.22 | 2.48 | 2.35 | 2.51 | +0.29 | +13.07% | 0.05 | 10 | 4 | 0.23 | 0.67 | 0.09 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 50.00 | 1.55 | 1.78 | 1.67 | 1.69 | +0.08 | +4.97% | 0.03 | 6 | 10 | 0.22 | 0.56 | 0.11 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 51.00 | 1.07 | 1.24 | 1.16 | 1.13 | +0.09 | +8.66% | 0.02 | 7 | 35 | 0.23 | 0.44 | 0.11 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 52.00 | 0.74 | 0.85 | 0.80 | 0.77 | +0.02 | +2.67% | 0.02 | 7 | 72 | 0.23 | 0.32 | 0.10 | -0.01 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 53.00 | 0.39 | 0.58 | 0.49 | 0.53 | +0.03 | +6.00% | 0.01 | 47 | 35 | 0.23 | 0.22 | 0.09 | -0.01 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 54.00 | 0.24 | 0.38 | 0.31 | % | 0.01 | 0 | 0 | 0.23 | 0.14 | 0.07 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 55.00 | 0.14 | 0.32 | 0.23 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.04 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 56.00 | 0.09 | 0.18 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 40 | 0.25 | 0.05 | 0.03 | 0.00 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.03 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.02 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.01 | 5 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 1:58:57 PM EST | |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.01 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 61.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 38.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 1:58:57 PM EST |
| 41.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 42.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.44 | -0.01 | 0.01 | -0.01 | 8/27/2026 | 9/2/2026 1:58:57 PM EST |
| 43.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | -0.02 | 0.01 | -0.01 | 8/27/2026 | 9/2/2026 1:58:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.03 | 0.02 | -0.01 | 9/1/2026 | 9/2/2026 1:58:57 PM EST |
| 45.00 | 0.10 | 0.21 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 4 | 22 | 0.27 | -0.07 | 0.03 | -0.01 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 46.00 | 0.17 | 0.26 | 0.22 | 0.25 | +0.01 | +4.17% | 0.00 | 11 | 24 | 0.25 | -0.11 | 0.04 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 47.00 | 0.28 | 0.45 | 0.37 | % | 0.01 | 0 | 0 | 0.25 | -0.16 | 0.06 | -0.02 | 9/2/2026 1:58:57 PM EST | |||
| 48.00 | 0.46 | 0.61 | 0.54 | 0.55 | -0.05 | -8.34% | 0.01 | 5 | 26 | 0.24 | -0.23 | 0.08 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 49.00 | 0.74 | 0.96 | 0.85 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.24 | -0.33 | 0.09 | -0.02 | 9/1/2026 | 9/2/2026 1:58:57 PM EST |
| 50.00 | 1.15 | 1.37 | 1.26 | 1.30 | +0.03 | +2.37% | 0.03 | 2 | 12 | 0.23 | -0.44 | 0.11 | -0.02 | 9/2/2026 | 9/2/2026 1:58:57 PM EST |
| 51.00 | 1.70 | 1.97 | 1.84 | % | 0.04 | 0 | 0 | 0.23 | -0.56 | 0.11 | -0.02 | 9/2/2026 1:58:57 PM EST | |||
| 52.00 | 2.19 | 2.62 | 2.41 | % | 0.05 | 0 | 0 | 0.22 | -0.68 | 0.10 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 53.00 | 2.50 | 3.90 | 3.20 | % | 0.06 | 0 | 0 | 0.33 | -0.78 | 0.09 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 54.00 | 3.90 | 4.30 | 4.10 | 4.00 | % | 0.08 | 2 | 0 | 0.23 | -0.86 | 0.07 | -0.01 | 9/2/2026 | 9/2/2026 1:58:57 PM EST | |
| 55.00 | 3.70 | 6.10 | 4.90 | % | 0.09 | 0 | 0 | 0.44 | -0.92 | 0.04 | -0.01 | 9/2/2026 1:58:57 PM EST | |||
| 56.00 | 4.70 | 7.00 | 5.85 | % | 0.10 | 0 | 0 | 0.46 | -0.95 | 0.03 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 57.00 | 5.60 | 8.00 | 6.80 | % | 0.12 | 0 | 0 | 0.60 | -0.96 | 0.03 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 58.00 | 6.55 | 8.95 | 7.75 | % | 0.13 | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 59.00 | 7.55 | 9.95 | 8.75 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 60.00 | 8.55 | 11.10 | 9.83 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 61.00 | 8.75 | 12.75 | 10.75 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:57 PM EST | |||
| 62.00 | 10.30 | 13.75 | 12.03 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 1:58:57 PM EST |