Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $41.65 as of 10/12/2026 12:50:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 20.45 | 24.05 | 22.25 | % | 1.06 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 22.00 | 19.05 | 23.05 | 21.05 | % | 0.96 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 23.00 | 18.45 | 22.10 | 20.28 | % | 0.88 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 24.00 | 17.10 | 21.10 | 19.10 | % | 0.80 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 25.00 | 16.85 | 20.10 | 18.48 | % | 0.74 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 26.00 | 15.85 | 19.10 | 17.48 | % | 0.67 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 27.00 | 14.90 | 18.10 | 16.50 | % | 0.61 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 28.00 | 13.90 | 17.10 | 15.50 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 29.00 | 12.90 | 16.10 | 14.50 | % | 0.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 30.00 | 11.90 | 15.10 | 13.50 | 12.45 | 0.00 | 0.00% | 0.45 | 0 | 32 | 1.65 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 31.00 | 10.90 | 14.10 | 12.50 | % | 0.40 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 32.00 | 9.70 | 13.10 | 11.40 | % | 0.36 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 33.00 | 8.90 | 12.10 | 10.50 | % | 0.32 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 34.00 | 7.35 | 10.80 | 9.08 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 35.00 | 7.40 | 9.55 | 8.48 | 8.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.90 | 0.99 | 0.01 | 0.00 | 10/9/2026 | 10/12/2026 3:59:49 PM EST |
| 36.00 | 6.40 | 7.90 | 7.15 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | 0.98 | 0.01 | -0.01 | 10/9/2026 | 10/12/2026 3:59:49 PM EST |
| 37.00 | 5.00 | 6.95 | 5.98 | 6.15 | +0.05 | +0.82% | 0.16 | 1 | 4 | 0.86 | 0.96 | 0.02 | -0.01 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 38.00 | 4.75 | 5.85 | 5.30 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.78 | 0.93 | 0.04 | -0.01 | 10/9/2026 | 10/12/2026 3:59:49 PM EST |
| 39.00 | 3.35 | 4.70 | 4.03 | 4.01 | +0.27 | +7.22% | 0.10 | 1 | 4 | 0.70 | 0.88 | 0.06 | -0.02 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 40.00 | 2.85 | 4.15 | 3.50 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.34 | 0.81 | 0.08 | -0.02 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 41.00 | 2.05 | 3.20 | 2.63 | 2.52 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.30 | 0.72 | 0.10 | -0.03 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 42.00 | 1.80 | 2.03 | 1.92 | 2.00 | +0.26 | +14.95% | 0.05 | 32 | 146 | 0.31 | 0.62 | 0.12 | -0.03 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 43.00 | 1.00 | 1.63 | 1.32 | 1.35 | +0.10 | +8.00% | 0.03 | 65 | 228 | 0.28 | 0.50 | 0.12 | -0.03 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 44.00 | 0.75 | 1.01 | 0.88 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.29 | 0.37 | 0.12 | -0.03 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 45.00 | 0.51 | 0.60 | 0.56 | 0.58 | +0.10 | +20.84% | 0.01 | 2 | 4,011 | 0.26 | 0.26 | 0.11 | -0.02 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 46.00 | 0.25 | 0.42 | 0.34 | 0.34 | +0.07 | +25.93% | 0.01 | 153 | 480 | 0.28 | 0.16 | 0.08 | -0.01 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 47.00 | 0.17 | 0.67 | 0.42 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.23 | 0.09 | 0.05 | -0.01 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 48.00 | 0.07 | 0.70 | 0.39 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 442 | 0.29 | 0.05 | 0.03 | -0.01 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 49.00 | 0.03 | 0.37 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.31 | 0.02 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 50.00 | 0.02 | 0.25 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.28 | 0.01 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.31 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 3:59:49 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 3:59:49 PM EST |
| 56.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 57.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 58.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 59.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 32.00 | 0.01 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | -0.01 | 0.01 | 0.00 | 10/9/2026 | 10/12/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.02 | 0.01 | -0.01 | 10/9/2026 | 10/12/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.41 | -0.04 | 0.02 | -0.01 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 38.00 | 0.02 | 0.38 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.35 | -0.07 | 0.04 | -0.01 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 39.00 | 0.06 | 0.73 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.35 | -0.12 | 0.06 | -0.02 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 40.00 | 0.14 | 0.64 | 0.39 | 0.38 | +0.01 | +2.71% | 0.01 | 1 | 510 | 0.32 | -0.19 | 0.08 | -0.02 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 41.00 | 0.28 | 0.75 | 0.52 | 0.56 | -0.06 | -9.68% | 0.01 | 1 | 239 | 0.32 | -0.28 | 0.10 | -0.03 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 42.00 | 0.60 | 1.20 | 0.90 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.30 | -0.38 | 0.12 | -0.03 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 43.00 | 1.07 | 1.46 | 1.27 | 1.23 | -0.17 | -12.15% | 0.03 | 2 | 563 | 0.30 | -0.50 | 0.12 | -0.03 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 44.00 | 1.51 | 2.14 | 1.83 | 1.83 | -0.23 | -11.17% | 0.04 | 1 | 39 | 0.44 | -0.63 | 0.12 | -0.03 | 10/13/2026 | 10/12/2026 3:59:49 PM EST |
| 45.00 | 2.33 | 2.90 | 2.62 | 3.11 | 0.00 | 0.00% | 0.06 | 0 | 239 | 0.35 | -0.74 | 0.11 | -0.02 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 46.00 | 2.70 | 3.90 | 3.30 | 3.91 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.48 | -0.84 | 0.08 | -0.01 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 47.00 | 3.55 | 4.70 | 4.13 | 5.04 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.66 | -0.91 | 0.05 | -0.01 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 48.00 | 3.85 | 5.65 | 4.75 | 6.22 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.79 | -0.95 | 0.03 | -0.01 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 49.00 | 5.30 | 7.00 | 6.15 | 6.59 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.78 | -0.98 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 50.00 | 6.30 | 9.10 | 7.70 | 7.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 51.00 | 7.30 | 9.45 | 8.38 | 8.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 52.00 | 7.80 | 11.10 | 9.45 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 53.00 | 8.05 | 12.10 | 10.08 | 10.68 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 54.00 | 9.80 | 13.10 | 11.45 | 11.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 55.00 | 10.05 | 14.10 | 12.08 | 12.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 56.00 | 11.05 | 15.10 | 13.08 | 13.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 57.00 | 12.05 | 16.10 | 14.08 | 14.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 58.00 | 13.05 | 17.10 | 15.08 | 15.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 59.00 | 14.05 | 18.10 | 16.08 | 16.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |
| 60.00 | 15.05 | 19.10 | 17.08 | 17.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:49 PM EST |