Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $48.35 as of 5/25/2026 10:55:20 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 | 17.25 | 20.50 | 18.88 | % | 0.63 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 35.00 | 11.40 | 15.35 | 13.38 | 13.45 | +0.83 | +6.58% | 0.38 | 1 | 5 | 2.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 36.00 | 10.40 | 14.35 | 12.38 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 37.00 | 9.40 | 13.35 | 11.38 | % | 0.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 38.00 | 10.15 | 11.05 | 10.60 | 10.50 | +0.75 | +7.70% | 0.28 | 8 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 39.00 | 8.80 | 10.55 | 9.68 | 9.60 | +0.35 | +3.79% | 0.25 | 4 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 40.00 | 8.35 | 8.85 | 8.60 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 41.00 | 7.20 | 8.40 | 7.80 | 6.75 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 41.50 | 5.85 | 8.00 | 6.93 | % | 0.17 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 42.00 | 6.35 | 8.40 | 7.38 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 42.50 | 4.85 | 6.95 | 5.90 | % | 0.14 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 43.00 | 5.25 | 6.00 | 5.63 | 4.22 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.63 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 3:59:45 PM EST |
| 43.50 | 4.05 | 5.80 | 4.93 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | 0.99 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 44.00 | 4.25 | 4.95 | 4.60 | 4.60 | +0.92 | +25.00% | 0.10 | 4 | 9 | 0.53 | 0.97 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 44.50 | 3.20 | 5.30 | 4.25 | % | 0.10 | 0 | 0 | 0.79 | 0.97 | 0.03 | -0.01 | 5/22/2026 3:59:45 PM EST | |||
| 45.00 | 3.20 | 4.10 | 3.65 | 3.55 | +0.54 | +17.94% | 0.08 | 4 | 24 | 0.50 | 0.94 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 45.50 | 1.85 | 4.10 | 2.98 | 2.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.90 | 0.07 | -0.02 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 46.00 | 2.45 | 2.97 | 2.71 | 2.63 | +0.25 | +10.51% | 0.06 | 1 | 41 | 0.37 | 0.86 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 46.50 | 1.43 | 2.38 | 1.91 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | 0.80 | 0.11 | -0.03 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 47.00 | 1.65 | 1.79 | 1.72 | 1.69 | +0.09 | +5.63% | 0.04 | 100 | 240 | 0.22 | 0.75 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.50 | 1.28 | 1.42 | 1.35 | 1.40 | +0.14 | +11.12% | 0.03 | 46 | 148 | 0.22 | 0.68 | 0.16 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.00 | 0.98 | 1.07 | 1.03 | 1.06 | +0.07 | +7.08% | 0.02 | 227 | 558 | 0.21 | 0.59 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.50 | 0.70 | 0.79 | 0.75 | 0.76 | +0.03 | +4.11% | 0.02 | 123 | 122 | 0.21 | 0.50 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.00 | 0.49 | 0.57 | 0.53 | 0.53 | +0.01 | +1.93% | 0.01 | 108 | 3,149 | 0.21 | 0.39 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.50 | 0.32 | 0.40 | 0.36 | 0.35 | -0.02 | -5.41% | 0.01 | 144 | 69 | 0.20 | 0.28 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 50.00 | 0.20 | 0.26 | 0.23 | 0.24 | +0.01 | +4.35% | 0.00 | 430 | 1,232 | 0.20 | 0.19 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 51.00 | 0.06 | 0.13 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 145 | 308 | 0.20 | 0.08 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 52.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 36 | 226 | 0.27 | 0.02 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 53.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.58 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 54.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:45 PM EST |
| 56.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:45 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 59.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:45 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 42.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 43.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 174 | 0.34 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 43.50 | 0.00 | 0.30 | 0.15 | 0.06 | % | 0.00 | 24 | 0 | 0.50 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST | |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 227 | 0.34 | -0.03 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 44.50 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | -0.03 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 116 | 398 | 0.31 | -0.06 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 45.50 | 0.07 | 0.15 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.25 | -0.10 | 0.07 | -0.02 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 46.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.04 | -23.53% | 0.00 | 46 | 6,159 | 0.23 | -0.14 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 46.50 | 0.14 | 0.24 | 0.19 | 0.18 | -0.09 | -33.34% | 0.00 | 76 | 19 | 0.20 | -0.20 | 0.11 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.13 | -33.34% | 0.01 | 68 | 231 | 0.21 | -0.25 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.50 | 0.38 | 0.42 | 0.40 | 0.42 | -0.13 | -23.64% | 0.01 | 21 | 9 | 0.20 | -0.32 | 0.16 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.00 | 0.55 | 0.63 | 0.59 | 0.57 | -0.19 | -25.00% | 0.01 | 56 | 260 | 0.20 | -0.41 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.50 | 0.77 | 0.83 | 0.80 | 0.78 | -0.20 | -20.41% | 0.02 | 47 | 1 | 0.20 | -0.50 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.00 | 1.05 | 1.15 | 1.10 | 1.05 | -0.78 | -42.63% | 0.02 | 13 | 133 | 0.20 | -0.61 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.50 | 1.34 | 1.48 | 1.41 | 1.46 | -0.64 | -30.48% | 0.03 | 1 | 1 | 0.18 | -0.72 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 50.00 | 1.39 | 2.20 | 1.80 | 1.78 | -0.37 | -17.21% | 0.04 | 15 | 18 | 0.34 | -0.81 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 51.00 | 2.48 | 4.70 | 3.59 | % | 0.07 | 0 | 0 | 0.85 | -0.92 | 0.09 | -0.01 | 5/22/2026 3:59:45 PM EST | |||
| 52.00 | 3.00 | 4.00 | 3.50 | 3.52 | -0.22 | -5.89% | 0.07 | 10 | 6 | 0.44 | -0.98 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 53.00 | 2.65 | 6.65 | 4.65 | 5.13 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 54.00 | 3.70 | 7.65 | 5.68 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 55.00 | 6.20 | 8.05 | 7.13 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 56.00 | 5.80 | 9.65 | 7.73 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 57.00 | 6.70 | 10.65 | 8.68 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 58.00 | 7.70 | 11.65 | 9.68 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 59.00 | 8.50 | 12.65 | 10.58 | 11.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:45 PM EST |
| 60.00 | 10.20 | 12.90 | 11.55 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST |