Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $48.27 as of 5/22/2026 3:40:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 22.40 | 26.60 | 24.50 | 23.65 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 3:59:45 PM EST |
| 25.00 | 21.50 | 25.60 | 23.55 | 22.97 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 3:59:45 PM EST |
| 30.00 | 17.15 | 20.10 | 18.63 | 17.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 3:59:45 PM EST |
| 33.00 | 14.35 | 16.95 | 15.65 | 14.70 | 0.00 | 0.00% | 0.47 | 0 | 41 | 1.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:45 PM EST |
| 34.00 | 14.05 | 15.90 | 14.98 | 14.60 | +0.10 | +0.69% | 0.44 | 8 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 35.00 | 12.70 | 15.50 | 14.10 | 13.55 | +0.48 | +3.68% | 0.40 | 8 | 67 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 36.00 | 11.55 | 13.90 | 12.73 | 12.65 | +0.25 | +2.02% | 0.35 | 8 | 11 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 37.00 | 10.40 | 13.00 | 11.70 | 10.83 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:45 PM EST |
| 38.00 | 9.70 | 11.85 | 10.78 | 10.65 | +0.95 | +9.80% | 0.28 | 1 | 32 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 39.00 | 7.55 | 10.35 | 8.95 | 9.45 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 40.00 | 7.95 | 9.20 | 8.58 | 8.62 | +0.08 | +0.94% | 0.21 | 20 | 389 | 0.54 | 0.99 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 41.00 | 7.45 | 7.90 | 7.68 | 6.72 | 0.00 | 0.00% | 0.19 | 0 | 587 | 0.39 | 0.96 | 0.03 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 42.00 | 6.55 | 6.95 | 6.75 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 2,156 | 0.37 | 0.93 | 0.04 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 43.00 | 5.15 | 6.35 | 5.75 | 5.79 | +0.41 | +7.63% | 0.13 | 10 | 2,069 | 0.43 | 0.89 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 44.00 | 4.60 | 5.25 | 4.93 | 4.84 | +0.26 | +5.68% | 0.11 | 2 | 1,926 | 0.30 | 0.85 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 45.00 | 3.75 | 4.10 | 3.93 | 3.95 | +0.25 | +6.76% | 0.09 | 8 | 4,920 | 0.26 | 0.79 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 46.00 | 2.91 | 3.40 | 3.16 | 3.19 | +0.13 | +4.25% | 0.07 | 13 | 4,754 | 0.25 | 0.72 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.00 | 2.15 | 2.58 | 2.37 | 2.46 | +0.11 | +4.69% | 0.05 | 291 | 4,925 | 0.23 | 0.63 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.00 | 1.73 | 1.84 | 1.79 | 1.88 | +0.11 | +6.22% | 0.04 | 69 | 5,778 | 0.23 | 0.54 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.00 | 1.17 | 1.35 | 1.26 | 1.34 | +0.04 | +3.08% | 0.03 | 93 | 10,769 | 0.22 | 0.43 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 50.00 | 0.86 | 0.93 | 0.90 | 0.92 | +0.04 | +4.55% | 0.02 | 189 | 12,725 | 0.22 | 0.34 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 52.50 | 0.14 | 0.33 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 3,059 | 11,299 | 0.19 | 0.14 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 55.00 | 0.07 | 0.13 | 0.10 | 0.13 | -0.01 | -7.15% | 0.00 | 13 | 4,199 | 0.21 | 0.05 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 57.50 | 0.02 | 0.27 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.27 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 2,349 | 0.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:45 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 0.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 0.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.36 | 0.18 | 0.04 | -0.13 | -76.48% | 0.01 | 1 | 1,004 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 37.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 38.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,747 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,402 | 0.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 40.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 32 | 6,366 | 0.30 | -0.01 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 41.00 | 0.11 | 0.20 | 0.16 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 3,072 | 0.28 | -0.04 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 42.00 | 0.19 | 0.24 | 0.22 | 0.24 | -0.02 | -7.70% | 0.01 | 2,947 | 12,720 | 0.27 | -0.07 | 0.04 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 43.00 | 0.20 | 0.28 | 0.24 | 0.27 | -0.06 | -18.19% | 0.01 | 218 | 5,684 | 0.24 | -0.11 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 44.00 | 0.33 | 0.40 | 0.37 | 0.38 | -0.08 | -17.40% | 0.01 | 56 | 5,438 | 0.24 | -0.15 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 45.00 | 0.52 | 0.59 | 0.56 | 0.55 | -0.11 | -16.67% | 0.01 | 72 | 12,874 | 0.23 | -0.21 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 46.00 | 0.71 | 0.82 | 0.77 | 0.79 | -0.14 | -15.06% | 0.02 | 108 | 1,787 | 0.22 | -0.28 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.00 | 1.06 | 1.18 | 1.12 | 1.12 | -0.20 | -15.16% | 0.02 | 120 | 9,568 | 0.22 | -0.37 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.00 | 1.38 | 1.63 | 1.51 | 1.59 | -0.13 | -7.56% | 0.03 | 115 | 2,540 | 0.21 | -0.46 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.00 | 2.05 | 2.21 | 2.13 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 1,086 | 0.22 | -0.57 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 50.00 | 2.51 | 3.05 | 2.78 | 2.92 | -0.36 | -10.98% | 0.06 | 34 | 1,006 | 0.23 | -0.66 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 52.50 | 4.60 | 5.00 | 4.80 | 5.14 | 0.00 | 0.00% | 0.09 | 0 | 175 | 0.25 | -0.86 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 55.00 | 6.30 | 7.90 | 7.10 | 8.57 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.45 | -0.95 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 57.50 | 9.15 | 10.35 | 9.75 | 9.50 | -0.20 | -2.07% | 0.17 | 1 | 14 | 0.53 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 60.00 | 10.40 | 13.80 | 12.10 | 13.01 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.76 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |