Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $45.85 as of 10/6/2026 10:14:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 22.80 | 20.75 | 20.97 | 0.00 | 0.00% | 0.83 | 0 | 20 | 1.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 26.00 | 17.70 | 21.75 | 19.73 | 19.99 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 27.00 | 16.70 | 20.75 | 18.73 | % | 0.69 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 28.00 | 15.70 | 19.70 | 17.70 | 18.10 | 0.00 | 0.00% | 0.63 | 0 | 13 | 1.67 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 29.00 | 14.70 | 18.75 | 16.73 | 16.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 30.00 | 13.70 | 17.75 | 15.73 | 16.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 31.00 | 12.70 | 16.70 | 14.70 | % | 0.47 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 32.00 | 11.70 | 15.70 | 13.70 | % | 0.43 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 33.00 | 10.70 | 14.70 | 12.70 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 34.00 | 9.75 | 13.70 | 11.73 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:06 PM EST |
| 35.00 | 8.70 | 12.70 | 10.70 | 10.98 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 36.00 | 8.85 | 10.75 | 9.80 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 37.00 | 7.65 | 8.95 | 8.30 | 8.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 38.00 | 7.05 | 8.50 | 7.78 | % | 0.20 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 39.00 | 5.45 | 7.95 | 6.70 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 40.00 | 4.45 | 5.95 | 5.20 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.36 | 1.00 | 0.01 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 41.00 | 3.45 | 5.80 | 4.63 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.52 | 0.95 | 0.07 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 42.00 | 3.50 | 4.95 | 4.23 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 167 | 0.49 | 0.88 | 0.09 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 43.00 | 2.45 | 3.15 | 2.80 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.25 | 0.78 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 44.00 | 1.96 | 2.42 | 2.19 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.22 | 0.67 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 45.00 | 1.68 | 1.94 | 1.81 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 515 | 0.26 | 0.56 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 46.00 | 1.20 | 1.29 | 1.25 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 2,327 | 0.25 | 0.45 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 47.00 | 0.83 | 0.91 | 0.87 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 1,535 | 0.25 | 0.34 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 48.00 | 0.54 | 0.60 | 0.57 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,535 | 0.24 | 0.26 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 49.00 | 0.36 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,932 | 0.24 | 0.19 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 50.00 | 0.23 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6,475 | 0.24 | 0.13 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 52.50 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,775 | 0.26 | 0.05 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 55.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,507 | 0.29 | 0.02 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 36.00 | 0.03 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.34 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:06 PM EST |
| 39.00 | 0.03 | 0.28 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 40.00 | 0.18 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.28 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 41.00 | 0.11 | 0.35 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.23 | -0.05 | 0.07 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 42.00 | 0.44 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5,538 | 0.25 | -0.12 | 0.09 | 0.00 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 43.00 | 0.66 | 0.82 | 0.74 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 2,274 | 0.26 | -0.22 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 44.00 | 0.85 | 1.10 | 0.98 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 1,974 | 0.24 | -0.33 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 45.00 | 1.35 | 1.51 | 1.43 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 1,255 | 0.24 | -0.44 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 46.00 | 1.87 | 2.07 | 1.97 | 2.01 | 0.00 | 0.00% | 0.04 | 0 | 2,022 | 0.24 | -0.55 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 47.00 | 2.49 | 2.98 | 2.74 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 1,370 | 0.25 | -0.66 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 48.00 | 3.15 | 3.75 | 3.45 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 1,080 | 0.25 | -0.74 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 49.00 | 3.95 | 4.40 | 4.18 | 3.88 | 0.00 | 0.00% | 0.09 | 0 | 1,693 | 0.24 | -0.81 | 0.07 | -0.01 | 10/2/2026 | 10/5/2026 4:00:06 PM EST |
| 50.00 | 4.85 | 5.40 | 5.13 | 5.07 | 0.00 | 0.00% | 0.10 | 0 | 1,240 | 0.25 | -0.87 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 4:00:06 PM EST |
| 52.50 | 6.00 | 9.10 | 7.55 | 6.67 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.67 | -0.95 | 0.03 | 0.00 | 9/22/2026 | 10/5/2026 4:00:06 PM EST |
| 55.00 | 8.75 | 11.20 | 9.98 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.69 | -0.98 | 0.01 | 0.00 | 9/30/2026 | 10/5/2026 4:00:06 PM EST |
| 57.50 | 11.25 | 13.65 | 12.45 | 7.64 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 4:00:06 PM EST |
| 60.00 | 13.75 | 16.10 | 14.93 | 9.15 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.83 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:06 PM EST |
| 65.00 | 18.75 | 21.05 | 19.90 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 70.00 | 24.15 | 25.65 | 24.90 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST | |||
| 75.00 | 29.15 | 30.65 | 29.90 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:06 PM EST |