Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $44.99 as of 6/5/2026 8:23:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.10 | 15.15 | 14.63 | 16.87 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 35.00 | 9.15 | 11.00 | 10.08 | 10.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 36.00 | 8.10 | 10.20 | 9.15 | % | 0.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 37.00 | 7.05 | 9.00 | 8.03 | 11.81 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:45 PM EST |
| 38.00 | 6.20 | 8.00 | 7.10 | 10.95 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:45 PM EST |
| 39.00 | 5.20 | 7.00 | 6.10 | 9.87 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:45 PM EST |
| 40.00 | 3.95 | 5.90 | 4.93 | 5.05 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.09 | 0.99 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 41.00 | 3.30 | 5.10 | 4.20 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.05 | 0.98 | 0.02 | -0.01 | 5/27/2026 | 6/4/2026 3:59:45 PM EST |
| 42.00 | 1.95 | 3.25 | 2.60 | 2.93 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.48 | 0.94 | 0.06 | -0.02 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 42.50 | 1.95 | 2.93 | 2.44 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | 0.90 | 0.09 | -0.03 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 43.00 | 1.38 | 3.30 | 2.34 | 4.22 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.84 | 0.85 | 0.12 | -0.03 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 43.50 | 1.52 | 3.25 | 2.39 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.56 | 0.79 | 0.15 | -0.04 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 44.00 | 1.11 | 1.50 | 1.31 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1,006 | 0.28 | 0.70 | 0.19 | -0.04 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 44.50 | 0.92 | 1.00 | 0.96 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.27 | 0.61 | 0.21 | -0.05 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 45.00 | 0.66 | 0.72 | 0.69 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1,126 | 0.27 | 0.50 | 0.23 | -0.05 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 45.50 | 0.46 | 0.51 | 0.49 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.28 | 0.38 | 0.22 | -0.04 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 46.00 | 0.28 | 0.35 | 0.32 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 614 | 0.27 | 0.28 | 0.20 | -0.04 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 46.50 | 0.17 | 0.23 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,821 | 0.27 | 0.19 | 0.16 | -0.03 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 47.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.27 | 0.14 | 0.12 | -0.03 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 47.50 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,132 | 0.32 | 0.08 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 48.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.31 | 0.06 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 48.50 | 0.03 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.33 | 0.04 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 49.00 | 0.03 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.37 | 0.02 | 0.03 | -0.01 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 49.50 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.52 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,216 | 0.39 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 51.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.42 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.51 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:45 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 56.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:45 PM EST |
| 59.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:45 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 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.42 | -0.01 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.02 | 0.02 | -0.01 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 42.00 | 0.06 | 0.11 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.33 | -0.06 | 0.06 | -0.02 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 42.50 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.30 | -0.10 | 0.09 | -0.03 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 43.00 | 0.05 | 0.24 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.28 | -0.15 | 0.12 | -0.03 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 43.50 | 0.21 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.29 | -0.21 | 0.15 | -0.04 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 44.00 | 0.33 | 0.39 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,296 | 0.28 | -0.30 | 0.19 | -0.04 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 44.50 | 0.50 | 0.57 | 0.54 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.28 | -0.39 | 0.21 | -0.05 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 45.00 | 0.71 | 0.79 | 0.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,485 | 0.27 | -0.50 | 0.23 | -0.05 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 45.50 | 1.00 | 1.09 | 1.05 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 309 | 0.27 | -0.62 | 0.22 | -0.04 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 46.00 | 1.24 | 1.61 | 1.43 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 832 | 0.29 | -0.72 | 0.20 | -0.04 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 46.50 | 1.61 | 2.17 | 1.89 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 2,034 | 0.31 | -0.81 | 0.16 | -0.03 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 47.00 | 2.08 | 2.63 | 2.36 | 1.97 | 0.00 | 0.00% | 0.05 | 0 | 2,593 | 0.32 | -0.86 | 0.12 | -0.03 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 47.50 | 2.44 | 2.91 | 2.68 | 1.97 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.46 | -0.92 | 0.09 | -0.02 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 48.00 | 2.80 | 3.40 | 3.10 | 3.01 | 0.00 | 0.00% | 0.06 | 0 | 348 | 0.50 | -0.94 | 0.07 | -0.02 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 48.50 | 2.74 | 4.05 | 3.40 | 3.51 | 0.00 | 0.00% | 0.07 | 0 | 585 | 0.63 | -0.96 | 0.05 | -0.01 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 49.00 | 3.65 | 4.90 | 4.28 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 134 | 0.85 | -0.98 | 0.03 | -0.01 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 49.50 | 3.35 | 4.80 | 4.08 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.58 | -0.99 | 0.01 | 0.00 | 6/1/2026 | 6/4/2026 3:59:45 PM EST |
| 50.00 | 4.75 | 6.10 | 5.43 | 5.32 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.04 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 51.00 | 5.85 | 6.90 | 6.38 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:45 PM EST |
| 52.00 | 6.50 | 7.95 | 7.23 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 53.00 | 7.90 | 8.75 | 8.33 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 54.00 | 8.55 | 9.95 | 9.25 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 3:59:45 PM EST |
| 55.00 | 9.70 | 11.00 | 10.35 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 56.00 | 10.90 | 11.95 | 11.43 | 9.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:45 PM EST |
| 57.00 | 11.90 | 12.80 | 12.35 | 12.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:45 PM EST |
| 58.00 | 11.85 | 13.95 | 12.90 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:45 PM EST | |||
| 59.00 | 13.05 | 15.00 | 14.03 | 11.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 3:59:45 PM EST |
| 60.00 | 14.85 | 15.85 | 15.35 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 3:59:45 PM EST |