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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 20.45 | 24.65 | 22.55 | 23.65 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:55 PM EST |
| 25.00 | 19.75 | 23.70 | 21.73 | 22.97 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 3:59:55 PM EST |
| 30.00 | 14.55 | 18.75 | 16.65 | 17.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:55 PM EST |
| 33.00 | 11.80 | 15.70 | 13.75 | 14.70 | 0.00 | 0.00% | 0.42 | 0 | 41 | 1.12 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |
| 34.00 | 10.60 | 14.70 | 12.65 | 13.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/15/2026 3:59:55 PM EST |
| 35.00 | 9.85 | 13.80 | 11.83 | 13.07 | 0.00 | 0.00% | 0.34 | 0 | 67 | 1.01 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:55 PM EST |
| 36.00 | 8.85 | 12.80 | 10.83 | 12.40 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |
| 37.00 | 7.75 | 11.75 | 9.75 | 10.83 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:55 PM EST |
| 38.00 | 8.25 | 9.85 | 9.05 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.66 | 0.99 | 0.02 | 0.00 | 4/21/2026 | 5/15/2026 3:59:55 PM EST |
| 39.00 | 7.30 | 9.10 | 8.20 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.65 | 0.97 | 0.03 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |
| 40.00 | 6.50 | 7.05 | 6.78 | 7.20 | -0.30 | -4.00% | 0.17 | 60 | 359 | 0.51 | 0.93 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 41.00 | 5.55 | 6.90 | 6.23 | 6.17 | -0.68 | -9.93% | 0.15 | 1 | 588 | 0.38 | 0.89 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 42.00 | 4.70 | 5.25 | 4.98 | 5.20 | -0.45 | -7.97% | 0.12 | 17 | 2,064 | 0.30 | 0.84 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 43.00 | 3.90 | 4.70 | 4.30 | 4.46 | -0.25 | -5.31% | 0.10 | 10 | 2,073 | 0.31 | 0.78 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 44.00 | 3.20 | 3.85 | 3.53 | 3.55 | -0.30 | -7.80% | 0.08 | 4 | 1,931 | 0.29 | 0.71 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 45.00 | 2.52 | 2.74 | 2.63 | 2.68 | -0.41 | -13.27% | 0.06 | 21 | 4,924 | 0.26 | 0.63 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 46.00 | 1.92 | 2.05 | 1.99 | 2.02 | -0.48 | -19.20% | 0.04 | 22 | 4,757 | 0.24 | 0.54 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 47.00 | 1.42 | 1.51 | 1.47 | 1.60 | -0.25 | -13.52% | 0.03 | 122 | 4,835 | 0.23 | 0.46 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 48.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.31 | -22.63% | 0.02 | 152 | 3,578 | 0.23 | 0.37 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 49.00 | 0.67 | 0.80 | 0.74 | 0.80 | -0.20 | -20.00% | 0.02 | 35 | 10,608 | 0.23 | 0.29 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 50.00 | 0.50 | 0.53 | 0.52 | 0.55 | -0.12 | -17.91% | 0.01 | 384 | 9,425 | 0.22 | 0.22 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 52.50 | 0.20 | 0.34 | 0.27 | 0.21 | -0.08 | -27.59% | 0.01 | 133 | 11,097 | 0.25 | 0.10 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 55.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 46 | 4,005 | 0.25 | 0.04 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 871 | 0.28 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,139 | 0.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 0.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/15/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,388 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 918 | 0.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,748 | 0.31 | -0.01 | 0.02 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,402 | 0.38 | -0.03 | 0.03 | 0.00 | 5/13/2026 | 5/15/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.04 | +25.00% | 0.01 | 13 | 6,386 | 0.26 | -0.07 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 41.00 | 0.22 | 0.43 | 0.33 | 0.31 | +0.02 | +6.90% | 0.01 | 24 | 3,026 | 0.26 | -0.11 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 42.00 | 0.37 | 0.47 | 0.42 | 0.40 | 0.00 | 0.00% | 0.01 | 11 | 12,720 | 0.25 | -0.16 | 0.05 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 43.00 | 0.58 | 0.68 | 0.63 | 0.61 | +0.05 | +8.93% | 0.01 | 71 | 5,496 | 0.25 | -0.22 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 44.00 | 0.84 | 0.98 | 0.91 | 0.89 | +0.14 | +18.67% | 0.02 | 27 | 5,296 | 0.25 | -0.29 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 45.00 | 1.15 | 1.37 | 1.26 | 1.24 | +0.18 | +16.99% | 0.03 | 9,136 | 3,700 | 0.25 | -0.37 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 46.00 | 1.62 | 1.89 | 1.76 | 1.70 | +0.31 | +22.31% | 0.04 | 49 | 1,658 | 0.24 | -0.46 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 47.00 | 2.15 | 2.29 | 2.22 | 2.24 | +0.27 | +13.71% | 0.05 | 70 | 9,309 | 0.24 | -0.54 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 48.00 | 2.61 | 3.25 | 2.93 | 2.69 | +0.18 | +7.18% | 0.06 | 45 | 2,453 | 0.26 | -0.63 | 0.09 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 49.00 | 2.80 | 3.75 | 3.28 | 3.09 | 0.00 | 0.00% | 0.07 | 0 | 1,088 | 0.20 | -0.71 | 0.08 | -0.01 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 50.00 | 3.70 | 4.70 | 4.20 | 3.99 | +0.19 | +5.00% | 0.08 | 1 | 954 | 0.22 | -0.78 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 3:59:55 PM EST |
| 52.50 | 6.20 | 6.90 | 6.55 | 5.87 | 0.00 | 0.00% | 0.12 | 0 | 179 | 0.27 | -0.90 | 0.04 | -0.01 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 55.00 | 7.95 | 9.25 | 8.60 | 8.24 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.41 | -0.96 | 0.02 | 0.00 | 5/14/2026 | 5/15/2026 3:59:55 PM EST |
| 57.50 | 9.40 | 13.30 | 11.35 | 10.67 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.75 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 5/15/2026 3:59:55 PM EST |
| 60.00 | 11.85 | 15.75 | 13.80 | 12.20 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:55 PM EST |