Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.71 as of 5/20/2026 5:22:59 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 | 16.65 | 18.15 | 17.40 | 17.71 | +0.71 | +4.18% | 0.58 | 1 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 35.00 | 12.20 | 13.15 | 12.68 | 11.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 36.00 | 11.30 | 12.10 | 11.70 | 11.60 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:57 PM EST |
| 37.00 | 10.30 | 12.10 | 11.20 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 38.00 | 9.10 | 10.60 | 9.85 | % | 0.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 39.00 | 8.10 | 9.60 | 8.85 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 135 | 1.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:57 PM EST |
| 40.00 | 7.15 | 8.65 | 7.90 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:57 PM EST |
| 41.00 | 6.15 | 7.65 | 6.90 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.12 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:57 PM EST |
| 41.50 | 5.65 | 7.15 | 6.40 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 42.00 | 5.20 | 6.55 | 5.88 | 5.58 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 42.50 | 4.85 | 6.15 | 5.50 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 43.00 | 4.45 | 5.90 | 5.18 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:57 PM EST |
| 43.50 | 3.80 | 5.05 | 4.43 | % | 0.10 | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 44.00 | 3.45 | 4.10 | 3.78 | 3.01 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.50 | 0.98 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 44.50 | 2.99 | 3.55 | 3.27 | % | 0.07 | 0 | 0 | 0.42 | 0.97 | 0.04 | -0.01 | 5/20/2026 2:58:57 PM EST | |||
| 45.00 | 2.52 | 3.15 | 2.84 | 2.67 | +0.17 | +6.80% | 0.06 | 2 | 101 | 0.43 | 0.94 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 45.50 | 1.28 | 3.65 | 2.47 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.78 | 0.90 | 0.09 | -0.02 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 46.00 | 1.59 | 2.13 | 1.86 | 1.87 | +0.17 | +10.00% | 0.04 | 6 | 258 | 0.28 | 0.85 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 46.50 | 1.51 | 1.60 | 1.56 | 1.39 | +0.09 | +6.93% | 0.03 | 5 | 37 | 0.26 | 0.78 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 47.00 | 1.11 | 1.23 | 1.17 | 1.02 | -0.04 | -3.78% | 0.02 | 14 | 1,419 | 0.23 | 0.69 | 0.20 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 47.50 | 0.84 | 0.90 | 0.87 | 0.86 | -0.02 | -2.28% | 0.02 | 1,004 | 396 | 0.23 | 0.58 | 0.22 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 48.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.02 | -3.23% | 0.01 | 434 | 1,013 | 0.23 | 0.47 | 0.23 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 48.50 | 0.37 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 101 | 2,413 | 0.22 | 0.35 | 0.22 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 49.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 0.01 | 83 | 794 | 0.22 | 0.25 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 49.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 10 | 3,152 | 0.21 | 0.16 | 0.15 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 81 | 953 | 0.21 | 0.09 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 51.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 376 | 0.21 | 0.03 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.27 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 53.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 2:58:57 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:57 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 59.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 2:58:57 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 2:58:57 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:58:57 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 41.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:57 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:57 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 2:58:57 PM EST |
| 43.50 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.72 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 44.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 15 | 4,103 | 0.30 | -0.02 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 44.50 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.28 | -0.03 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 2:58:57 PM EST |
| 45.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 2,537 | 0.27 | -0.06 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 45.50 | 0.07 | 0.13 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 11 | 116 | 0.26 | -0.10 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 46.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 82 | 826 | 0.24 | -0.15 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 46.50 | 0.19 | 0.24 | 0.22 | 0.21 | -0.07 | -25.00% | 0.00 | 112 | 101 | 0.24 | -0.22 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 47.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.08 | -19.05% | 0.01 | 154 | 484 | 0.23 | -0.31 | 0.20 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 47.50 | 0.51 | 0.55 | 0.53 | 0.54 | -0.06 | -10.00% | 0.01 | 1,701 | 150 | 0.23 | -0.42 | 0.22 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 48.00 | 0.74 | 0.79 | 0.77 | 0.90 | -0.06 | -6.25% | 0.02 | 15 | 486 | 0.23 | -0.53 | 0.23 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 48.50 | 1.01 | 1.10 | 1.06 | 1.19 | -0.56 | -32.00% | 0.02 | 11 | 21 | 0.22 | -0.65 | 0.22 | -0.04 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 49.00 | 1.33 | 1.45 | 1.39 | 1.47 | -0.13 | -8.13% | 0.03 | 42 | 190 | 0.21 | -0.75 | 0.19 | -0.03 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 49.50 | 1.40 | 2.30 | 1.85 | 1.63 | -0.67 | -29.13% | 0.04 | 25 | 4 | 0.43 | -0.84 | 0.15 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 50.00 | 2.02 | 2.68 | 2.35 | 2.50 | -0.19 | -7.07% | 0.05 | 68 | 70 | 0.43 | -0.91 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 51.00 | 3.05 | 3.65 | 3.35 | 3.40 | -0.08 | -2.30% | 0.07 | 4 | 9 | 0.51 | -0.97 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 52.00 | 4.00 | 4.65 | 4.33 | 4.45 | -0.15 | -3.27% | 0.08 | 4 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 53.00 | 5.05 | 6.30 | 5.68 | 5.45 | -0.45 | -7.63% | 0.11 | 4 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 54.00 | 6.00 | 6.65 | 6.33 | 6.50 | -0.30 | -4.42% | 0.12 | 4 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 55.00 | 7.05 | 7.85 | 7.45 | 7.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:57 PM EST |
| 56.00 | 8.05 | 8.85 | 8.45 | 8.45 | -0.37 | -4.20% | 0.15 | 12 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 57.00 | 9.05 | 9.85 | 9.45 | 10.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:57 PM EST |
| 58.00 | 10.00 | 10.65 | 10.33 | 10.50 | -0.10 | -0.95% | 0.18 | 4 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 59.00 | 11.05 | 11.65 | 11.35 | 11.40 | -0.40 | -3.39% | 0.19 | 12 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |
| 60.00 | 12.00 | 13.30 | 12.65 | 12.40 | -0.50 | -3.88% | 0.21 | 28 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:57 PM EST |