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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.35 | 28.65 | 26.50 | 27.71 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:55 PM EST |
| 23.00 | 21.70 | 25.65 | 23.68 | 24.80 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:55 PM EST |
| 25.00 | 19.75 | 23.55 | 21.65 | 22.35 | 0.00 | 0.00% | 0.87 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 28.00 | 16.50 | 20.65 | 18.58 | 19.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:55 PM EST |
| 30.00 | 14.45 | 18.65 | 16.55 | 18.00 | 0.00 | 0.00% | 0.55 | 0 | 23 | 1.67 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:55 PM EST |
| 33.00 | 11.75 | 15.60 | 13.68 | 14.90 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |
| 35.00 | 10.85 | 12.50 | 11.68 | 12.40 | +0.12 | +0.98% | 0.33 | 1 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 37.00 | 8.00 | 11.65 | 9.83 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:55 PM EST | |||
| 38.00 | 6.80 | 10.65 | 8.73 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.03 | 0.98 | 0.01 | -0.01 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |
| 39.00 | 7.45 | 8.40 | 7.93 | 7.92 | % | 0.20 | 21 | 0 | 0.63 | 0.97 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST | |
| 40.00 | 6.45 | 7.55 | 7.00 | 7.34 | 0.00 | 0.00% | 0.17 | 0 | 200 | 0.61 | 0.95 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 41.00 | 5.50 | 6.80 | 6.15 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.61 | 0.92 | 0.03 | -0.01 | 4/28/2026 | 5/15/2026 3:59:55 PM EST |
| 42.00 | 4.55 | 5.15 | 4.85 | 4.92 | -0.52 | -9.56% | 0.12 | 18 | 9,419 | 0.38 | 0.89 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 43.00 | 3.60 | 4.05 | 3.83 | 4.78 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.29 | 0.85 | 0.06 | -0.02 | 5/7/2026 | 5/15/2026 3:59:55 PM EST |
| 44.00 | 2.86 | 3.30 | 3.08 | 3.22 | -0.40 | -11.05% | 0.07 | 23 | 22 | 0.25 | 0.78 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 45.00 | 2.17 | 2.29 | 2.23 | 2.37 | -0.32 | -11.90% | 0.05 | 72 | 13,013 | 0.23 | 0.70 | 0.10 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 46.00 | 1.54 | 1.65 | 1.60 | 1.57 | -0.49 | -23.79% | 0.03 | 40 | 829 | 0.23 | 0.59 | 0.12 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 47.00 | 1.04 | 1.11 | 1.08 | 1.08 | -0.30 | -21.74% | 0.02 | 327 | 10,151 | 0.22 | 0.46 | 0.13 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 48.00 | 0.67 | 0.73 | 0.70 | 0.73 | -0.20 | -21.51% | 0.01 | 888 | 5,116 | 0.22 | 0.34 | 0.12 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 49.00 | 0.41 | 0.46 | 0.44 | 0.45 | -0.12 | -21.06% | 0.01 | 331 | 10,020 | 0.22 | 0.24 | 0.10 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 50.00 | 0.25 | 0.33 | 0.29 | 0.27 | -0.08 | -22.86% | 0.01 | 1,251 | 34,376 | 0.23 | 0.17 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 52.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 55 | 4,642 | 0.24 | 0.07 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 40 | 13,364 | 0.27 | 0.03 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,552 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 137 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 623 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 192 | 0.91 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,412 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,897 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,752 | 0.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |
| 35.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 654 | 8,896 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/15/2026 3:59:55 PM EST |
| 38.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19,317 | 0.33 | -0.02 | 0.01 | -0.01 | 5/11/2026 | 5/15/2026 3:59:55 PM EST |
| 39.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | -0.03 | 0.02 | -0.01 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |
| 40.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 20 | 7,356 | 0.29 | -0.05 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 41.00 | 0.06 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.28 | -0.08 | 0.03 | -0.01 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 42.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 13 | 12,958 | 0.26 | -0.11 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 43.00 | 0.18 | 0.48 | 0.33 | 0.21 | +0.01 | +5.00% | 0.01 | 55 | 1,757 | 0.27 | -0.15 | 0.06 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 44.00 | 0.38 | 0.44 | 0.41 | 0.40 | +0.11 | +37.94% | 0.01 | 6,463 | 3,185 | 0.24 | -0.22 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 45.00 | 0.62 | 0.68 | 0.65 | 0.67 | +0.16 | +31.38% | 0.01 | 1,693 | 12,528 | 0.23 | -0.30 | 0.10 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 46.00 | 0.98 | 1.09 | 1.04 | 1.00 | +0.23 | +29.87% | 0.02 | 191 | 1,807 | 0.23 | -0.41 | 0.12 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 47.00 | 1.43 | 1.55 | 1.49 | 1.44 | +0.26 | +22.04% | 0.03 | 406 | 13,774 | 0.22 | -0.54 | 0.13 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 48.00 | 1.66 | 2.30 | 1.98 | 2.10 | +0.43 | +25.75% | 0.04 | 58 | 4,788 | 0.19 | -0.66 | 0.12 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 49.00 | 2.57 | 3.05 | 2.81 | 2.39 | +0.04 | +1.71% | 0.06 | 17 | 1,382 | 0.20 | -0.76 | 0.10 | -0.02 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 50.00 | 3.05 | 4.05 | 3.55 | 3.17 | +0.12 | +3.94% | 0.07 | 38 | 11,477 | 0.33 | -0.83 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 52.50 | 5.85 | 7.90 | 6.88 | 5.47 | 0.00 | 0.00% | 0.13 | 0 | 445 | 0.73 | -0.93 | 0.04 | -0.01 | 5/6/2026 | 5/15/2026 3:59:55 PM EST |
| 55.00 | 6.50 | 10.25 | 8.38 | 8.00 | +0.10 | +1.27% | 0.15 | 6 | 2 | 0.82 | -0.97 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 57.50 | 9.00 | 12.90 | 10.95 | 10.29 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:55 PM EST |
| 60.00 | 12.30 | 14.85 | 13.58 | 12.80 | -0.12 | -0.93% | 0.23 | 8 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 65.00 | 16.45 | 20.40 | 18.43 | 17.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |