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 | 18.90 | 17.78 | % | 0.59 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 35.00 | 12.40 | 14.00 | 13.20 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 36.00 | 10.70 | 12.95 | 11.83 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 37.00 | 10.00 | 11.95 | 10.98 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 38.00 | 8.65 | 10.80 | 9.73 | 9.75 | % | 0.26 | 4 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 39.00 | 8.45 | 9.95 | 9.20 | % | 0.24 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 40.00 | 7.45 | 8.65 | 8.05 | % | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 41.00 | 6.25 | 8.30 | 7.28 | 6.75 | +0.91 | +15.59% | 0.18 | 4 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 41.50 | 4.85 | 7.50 | 6.18 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 42.00 | 5.45 | 6.10 | 5.78 | 5.75 | % | 0.14 | 4 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 42.50 | 4.25 | 6.45 | 5.35 | % | 0.13 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 43.00 | 3.70 | 6.00 | 4.85 | 4.22 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.78 | 0.98 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 43.50 | 3.20 | 5.30 | 4.25 | % | 0.10 | 0 | 0 | 0.67 | 0.98 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 44.00 | 3.50 | 4.55 | 4.03 | 3.68 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.54 | 0.94 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 44.50 | 2.89 | 4.35 | 3.62 | % | 0.08 | 0 | 0 | 0.59 | 0.92 | 0.06 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 45.00 | 2.57 | 3.75 | 3.16 | 3.01 | +0.07 | +2.39% | 0.07 | 1 | 23 | 0.51 | 0.89 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.50 | 1.93 | 2.95 | 2.44 | 2.43 | % | 0.05 | 1 | 0 | 0.38 | 0.85 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 46.00 | 1.78 | 2.42 | 2.10 | 2.02 | +0.24 | +13.49% | 0.05 | 2 | 39 | 0.32 | 0.79 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.50 | 1.67 | 1.84 | 1.76 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.23 | 0.73 | 0.14 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 47.00 | 1.30 | 1.49 | 1.40 | 1.34 | +0.08 | +6.35% | 0.03 | 18 | 239 | 0.22 | 0.66 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.50 | 0.97 | 1.16 | 1.07 | 1.03 | +0.04 | +4.04% | 0.02 | 122 | 28 | 0.21 | 0.58 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.00 | 0.81 | 0.89 | 0.85 | 0.88 | +0.13 | +17.34% | 0.02 | 78 | 560 | 0.23 | 0.49 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.50 | 0.59 | 0.64 | 0.62 | 0.55 | -0.04 | -6.78% | 0.01 | 59 | 63 | 0.22 | 0.41 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.00 | 0.41 | 0.48 | 0.45 | 0.40 | -0.04 | -9.10% | 0.01 | 25 | 3,016 | 0.22 | 0.32 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 49.50 | 0.27 | 0.34 | 0.31 | 0.30 | +0.01 | +3.45% | 0.01 | 7 | 37 | 0.22 | 0.25 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 50.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.05 | +29.42% | 0.00 | 81 | 1,215 | 0.21 | 0.19 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 51.00 | 0.05 | 0.25 | 0.15 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 292 | 0.24 | 0.10 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 75 | 111 | 0.25 | 0.04 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.51 | 0.02 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 59.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 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 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:03 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.35 | -0.02 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 43.50 | 0.00 | 1.74 | 0.87 | % | 0.02 | 0 | 0 | 0.92 | -0.02 | 0.02 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 44.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 29 | 234 | 0.27 | -0.06 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 44.50 | 0.04 | 0.22 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 6 | 0.27 | -0.08 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.00 | 0.10 | 0.18 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 89 | 420 | 0.25 | -0.11 | 0.08 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 45.50 | 0.13 | 0.34 | 0.24 | 0.23 | -0.03 | -11.54% | 0.01 | 20 | 11 | 0.26 | -0.15 | 0.10 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.00 | 0.20 | 0.33 | 0.27 | 0.27 | -0.09 | -25.00% | 0.01 | 257 | 5,940 | 0.23 | -0.21 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 46.50 | 0.36 | 0.43 | 0.40 | 0.47 | -0.03 | -6.00% | 0.01 | 13 | 4 | 0.24 | -0.27 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.00 | 0.51 | 0.56 | 0.54 | 0.54 | -0.09 | -14.29% | 0.01 | 70 | 248 | 0.23 | -0.34 | 0.16 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 47.50 | 0.69 | 0.78 | 0.74 | 0.73 | -0.30 | -29.13% | 0.02 | 8 | 1 | 0.23 | -0.42 | 0.17 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.00 | 0.92 | 1.01 | 0.97 | 0.91 | -0.32 | -26.02% | 0.02 | 713 | 134 | 0.23 | -0.51 | 0.18 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 48.50 | 1.18 | 1.29 | 1.24 | % | 0.03 | 0 | 0 | 0.22 | -0.59 | 0.17 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 49.00 | 1.46 | 1.64 | 1.55 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.22 | -0.68 | 0.16 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 49.50 | 1.84 | 2.07 | 1.96 | 2.10 | % | 0.04 | 1 | 0 | 0.23 | -0.75 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 50.00 | 2.10 | 2.84 | 2.47 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.38 | -0.81 | 0.12 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 51.00 | 3.00 | 4.20 | 3.60 | % | 0.07 | 0 | 0 | 0.56 | -0.90 | 0.08 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 52.00 | 4.00 | 5.35 | 4.68 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.68 | -0.95 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 53.00 | 5.00 | 6.25 | 5.63 | 5.13 | % | 0.11 | 1 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST | |
| 54.00 | 5.95 | 7.05 | 6.50 | % | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 55.00 | 7.00 | 8.30 | 7.65 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 56.00 | 8.00 | 9.30 | 8.65 | 8.40 | -0.30 | -3.45% | 0.15 | 4 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 57.00 | 9.00 | 9.65 | 9.33 | 9.35 | -0.35 | -3.61% | 0.16 | 4 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 58.00 | 10.00 | 11.30 | 10.65 | 10.40 | -0.20 | -1.89% | 0.18 | 4 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 59.00 | 10.95 | 12.30 | 11.63 | 11.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 60.00 | 11.15 | 13.35 | 12.25 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST |