Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.44 as of 9/25/2026 6:54:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.10 | 24.25 | 22.18 | % | 0.89 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 26.00 | 19.10 | 23.25 | 21.18 | % | 0.81 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 27.00 | 18.10 | 22.25 | 20.18 | % | 0.75 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 28.00 | 17.10 | 21.25 | 19.18 | 22.39 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 3:59:56 PM EST |
| 29.00 | 16.10 | 20.10 | 18.10 | % | 0.62 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 30.00 | 15.10 | 19.10 | 17.10 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 31.00 | 14.10 | 18.25 | 16.18 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 32.00 | 13.10 | 17.25 | 15.18 | % | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 33.00 | 12.85 | 15.45 | 14.15 | % | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 34.00 | 11.10 | 15.10 | 13.10 | 16.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 3:59:56 PM EST |
| 35.00 | 10.90 | 13.45 | 12.18 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 36.00 | 9.90 | 12.25 | 11.08 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 37.00 | 8.95 | 11.25 | 10.10 | % | 0.27 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 38.00 | 7.90 | 10.25 | 9.08 | % | 0.24 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 39.00 | 6.90 | 9.40 | 8.15 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 40.00 | 6.15 | 7.85 | 7.00 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.51 | 0.96 | 0.04 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 41.00 | 5.75 | 6.50 | 6.13 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.38 | 0.94 | 0.04 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 42.00 | 4.85 | 6.00 | 5.43 | 4.98 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.44 | 0.88 | 0.05 | -0.01 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 43.00 | 4.10 | 4.60 | 4.35 | 4.54 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.31 | 0.83 | 0.07 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 44.00 | 3.30 | 3.65 | 3.48 | 3.59 | +0.09 | +2.58% | 0.08 | 1 | 37 | 0.24 | 0.76 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 2.52 | 3.20 | 2.86 | 2.90 | -0.11 | -3.66% | 0.06 | 6 | 127 | 0.26 | 0.68 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 46.00 | 2.02 | 2.32 | 2.17 | 2.19 | -0.31 | -12.40% | 0.05 | 66 | 2,062 | 0.25 | 0.59 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 47.00 | 1.57 | 1.71 | 1.64 | 1.63 | -0.27 | -14.22% | 0.03 | 31 | 857 | 0.24 | 0.50 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 48.00 | 1.12 | 1.28 | 1.20 | 1.20 | -0.15 | -11.12% | 0.02 | 137 | 1,086 | 0.24 | 0.40 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 49.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.14 | -14.15% | 0.02 | 69 | 1,223 | 0.24 | 0.32 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 0.60 | 0.63 | 0.62 | 0.47 | -0.24 | -33.81% | 0.01 | 238 | 4,105 | 0.24 | 0.25 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 52.50 | 0.21 | 0.27 | 0.24 | 0.23 | -0.07 | -23.34% | 0.00 | 468 | 5,801 | 0.24 | 0.12 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 55.00 | 0.06 | 0.17 | 0.12 | 0.09 | -0.04 | -30.77% | 0.00 | 15 | 6,371 | 0.26 | 0.05 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.30 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.29 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 27 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | 0.16 | +0.01 | +6.67% | 0.00 | 31 | 54 | 0.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 40.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 282 | 0.27 | -0.04 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 41.00 | 0.20 | 0.45 | 0.33 | 0.29 | +0.05 | +20.84% | 0.01 | 32 | 134 | 0.29 | -0.06 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 42.00 | 0.29 | 0.40 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 24 | 5,174 | 0.26 | -0.12 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 43.00 | 0.46 | 0.67 | 0.57 | 0.56 | 0.00 | 0.00% | 0.01 | 28 | 2,099 | 0.27 | -0.17 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 44.00 | 0.60 | 0.84 | 0.72 | 0.79 | +0.02 | +2.60% | 0.02 | 38 | 888 | 0.25 | -0.24 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 45.00 | 0.99 | 1.12 | 1.06 | 1.02 | -0.04 | -3.78% | 0.02 | 76 | 890 | 0.25 | -0.32 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 46.00 | 1.30 | 1.56 | 1.43 | 1.51 | +0.06 | +4.14% | 0.03 | 63 | 1,752 | 0.24 | -0.41 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 47.00 | 1.77 | 2.11 | 1.94 | 1.97 | +0.05 | +2.61% | 0.04 | 24 | 1,294 | 0.24 | -0.50 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 48.00 | 2.29 | 2.68 | 2.49 | 2.54 | +0.20 | +8.55% | 0.05 | 3 | 1,079 | 0.23 | -0.60 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 3:59:56 PM EST |
| 49.00 | 2.83 | 3.55 | 3.19 | 3.42 | 0.00 | 0.00% | 0.07 | 0 | 1,702 | 0.24 | -0.68 | 0.08 | -0.01 | 9/23/2026 | 9/25/2026 3:59:56 PM EST |
| 50.00 | 3.85 | 4.20 | 4.03 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 1,240 | 0.25 | -0.75 | 0.07 | -0.01 | 9/24/2026 | 9/25/2026 3:59:56 PM EST |
| 52.50 | 6.00 | 6.45 | 6.23 | 6.67 | 0.00 | 0.00% | 0.12 | 0 | 128 | 0.27 | -0.88 | 0.04 | -0.01 | 9/22/2026 | 9/25/2026 3:59:56 PM EST |
| 55.00 | 8.35 | 8.90 | 8.63 | 5.45 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.27 | -0.95 | 0.02 | 0.00 | 9/16/2026 | 9/25/2026 3:59:56 PM EST |
| 57.50 | 10.10 | 12.25 | 11.18 | 7.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.65 | -0.98 | 0.01 | 0.00 | 9/1/2026 | 9/25/2026 3:59:56 PM EST |
| 60.00 | 12.25 | 14.75 | 13.50 | 9.15 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.71 | -0.99 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:56 PM EST |
| 65.00 | 17.15 | 19.75 | 18.45 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 70.00 | 22.15 | 24.75 | 23.45 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST | |||
| 75.00 | 27.15 | 29.75 | 28.45 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:56 PM EST |