Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.17 as of 5/15/2026 6:42:30 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 | 14.50 | 17.70 | 16.10 | 16.73 | -0.47 | -2.74% | 0.54 | 5 | 7 | 3.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 35.00 | 9.65 | 13.40 | 11.53 | 12.60 | +0.35 | +2.86% | 0.33 | 12 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 36.00 | 8.65 | 11.25 | 9.95 | 11.49 | +0.01 | +0.09% | 0.28 | 3 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 37.00 | 7.65 | 11.55 | 9.60 | 10.58 | 0.00 | 0.00% | 0.26 | 0 | 42 | 2.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |
| 38.00 | 6.65 | 9.75 | 8.20 | 9.84 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.80 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |
| 39.00 | 6.60 | 8.30 | 7.45 | 8.19 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 40.00 | 5.80 | 6.85 | 6.33 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 40.50 | 4.15 | 7.30 | 5.73 | 7.61 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |
| 41.00 | 4.85 | 5.80 | 5.33 | 6.30 | +0.05 | +0.80% | 0.13 | 1 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 41.50 | 4.15 | 5.40 | 4.78 | 5.90 | -0.30 | -4.84% | 0.12 | 1 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 42.00 | 3.70 | 4.85 | 4.28 | 4.50 | -0.72 | -13.80% | 0.10 | 78 | 69 | 0.70 | 1.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 42.50 | 2.69 | 4.70 | 3.70 | 5.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.86 | 0.99 | 0.01 | 0.00 | 5/11/2026 | 5/15/2026 3:59:55 PM EST |
| 43.00 | 2.70 | 4.15 | 3.43 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | 0.99 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 43.50 | 1.60 | 3.60 | 2.60 | 4.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | 0.97 | 0.04 | -0.02 | 5/11/2026 | 5/15/2026 3:59:55 PM EST |
| 44.00 | 1.62 | 3.45 | 2.54 | 3.02 | -0.23 | -7.08% | 0.06 | 3 | 9 | 0.77 | 0.94 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 44.50 | 1.63 | 2.51 | 2.07 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.49 | 0.90 | 0.11 | -0.03 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |
| 45.00 | 1.16 | 1.87 | 1.52 | 2.03 | -0.92 | -31.19% | 0.03 | 16 | 208 | 0.36 | 0.83 | 0.15 | -0.04 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 45.50 | 0.86 | 1.97 | 1.42 | 1.81 | -0.22 | -10.84% | 0.03 | 4 | 3 | 0.55 | 0.74 | 0.20 | -0.04 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 46.00 | 0.76 | 1.00 | 0.88 | 0.82 | -0.56 | -40.58% | 0.02 | 78 | 132 | 0.24 | 0.63 | 0.25 | -0.05 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 46.50 | 0.52 | 0.62 | 0.57 | 0.54 | -0.53 | -49.54% | 0.01 | 1,397 | 14 | 0.23 | 0.50 | 0.27 | -0.05 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 47.00 | 0.32 | 0.40 | 0.36 | 0.34 | -0.32 | -48.49% | 0.01 | 935 | 585 | 0.23 | 0.37 | 0.26 | -0.04 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 47.50 | 0.18 | 0.23 | 0.21 | 0.21 | -0.27 | -56.25% | 0.00 | 1,979 | 314 | 0.22 | 0.25 | 0.22 | -0.04 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 48.00 | 0.10 | 0.12 | 0.11 | 0.13 | -0.15 | -53.58% | 0.00 | 4,271 | 1,560 | 0.23 | 0.17 | 0.17 | -0.03 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 48.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 422 | 782 | 0.25 | 0.11 | 0.12 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 49.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 486 | 725 | 0.25 | 0.07 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 49.50 | 0.02 | 0.12 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 37 | 150 | 0.30 | 0.04 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 50.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 76 | 1,784 | 0.30 | 0.02 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 1,973 | 0.30 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 37 | 556 | 0.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 68 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:55 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:55 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/15/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 27 | 0.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 40.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |
| 41.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.34 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | -0.01 | 0.01 | 0.00 | 5/11/2026 | 5/15/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2,197 | 0.53 | -0.01 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 43.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 2 | 0.34 | -0.03 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 44.00 | 0.03 | 0.12 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 125 | 687 | 0.29 | -0.06 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 44.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 19 | 21 | 0.28 | -0.10 | 0.11 | -0.03 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 45.00 | 0.09 | 0.15 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 55 | 2,565 | 0.23 | -0.17 | 0.15 | -0.04 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 45.50 | 0.19 | 0.27 | 0.23 | 0.22 | +0.06 | +37.50% | 0.01 | 123 | 164 | 0.23 | -0.26 | 0.20 | -0.04 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 46.00 | 0.36 | 0.43 | 0.40 | 0.36 | +0.10 | +38.47% | 0.01 | 276 | 501 | 0.23 | -0.37 | 0.25 | -0.05 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 46.50 | 0.38 | 0.73 | 0.56 | 0.65 | +0.25 | +62.50% | 0.01 | 6,932 | 419 | 0.25 | -0.50 | 0.27 | -0.05 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 47.00 | 0.76 | 0.94 | 0.85 | 0.88 | +0.25 | +39.69% | 0.02 | 3,843 | 822 | 0.21 | -0.63 | 0.26 | -0.04 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 47.50 | 0.83 | 1.52 | 1.18 | 1.13 | +0.22 | +24.18% | 0.02 | 322 | 342 | 0.37 | -0.75 | 0.22 | -0.04 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 48.00 | 1.28 | 1.95 | 1.62 | 1.54 | +0.31 | +25.21% | 0.03 | 65 | 1,420 | 0.46 | -0.83 | 0.17 | -0.03 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 48.50 | 1.36 | 2.30 | 1.83 | 2.00 | +0.28 | +16.28% | 0.04 | 54 | 37 | 0.39 | -0.89 | 0.12 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 49.00 | 1.94 | 3.00 | 2.47 | 2.29 | +0.30 | +15.08% | 0.05 | 8 | 229 | 0.54 | -0.93 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 49.50 | 1.14 | 4.15 | 2.65 | 2.40 | -0.01 | -0.42% | 0.05 | 3 | 35 | 0.90 | -0.96 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 50.00 | 2.38 | 4.55 | 3.47 | 3.52 | +0.57 | +19.33% | 0.07 | 5 | 78 | 0.91 | -0.98 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 51.00 | 2.46 | 4.80 | 3.63 | 4.28 | +0.38 | +9.75% | 0.07 | 12 | 4 | 0.63 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 52.00 | 4.75 | 5.75 | 5.25 | 4.95 | +0.10 | +2.07% | 0.10 | 4 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 53.00 | 5.20 | 6.80 | 6.00 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 54.00 | 6.95 | 7.80 | 7.38 | 7.32 | +0.47 | +6.87% | 0.14 | 24 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 55.00 | 6.65 | 8.90 | 7.78 | 8.60 | +0.75 | +9.56% | 0.14 | 1 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 56.00 | 7.45 | 9.75 | 8.60 | 9.15 | +0.55 | +6.40% | 0.15 | 1 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 57.00 | 8.95 | 10.95 | 9.95 | 9.95 | +0.09 | +0.92% | 0.17 | 4 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 58.00 | 9.80 | 11.95 | 10.88 | 10.95 | +0.07 | +0.65% | 0.19 | 4 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 59.00 | 10.50 | 12.85 | 11.68 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |
| 60.00 | 11.50 | 14.05 | 12.78 | 12.95 | +0.05 | +0.39% | 0.21 | 4 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 61.00 | 12.50 | 15.00 | 13.75 | 13.88 | -0.02 | -0.15% | 0.23 | 10 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 62.00 | 13.50 | 16.15 | 14.83 | 14.95 | +0.15 | +1.02% | 0.24 | 8 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 63.00 | 14.45 | 17.10 | 15.78 | 15.88 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |