Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.07 as of 6/15/2026 9:34:05 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 | 15.35 | 19.25 | 17.30 | % | 0.58 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 35.00 | 10.40 | 14.25 | 12.33 | % | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 36.00 | 9.05 | 13.25 | 11.15 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 37.00 | 8.40 | 12.30 | 10.35 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 38.00 | 7.45 | 11.30 | 9.38 | % | 0.25 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 39.00 | 7.25 | 10.30 | 8.78 | % | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 40.00 | 6.55 | 8.20 | 7.38 | 7.68 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:34 PM EST |
| 41.00 | 5.80 | 7.30 | 6.55 | % | 0.16 | 0 | 0 | 0.60 | 0.97 | 0.04 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 42.00 | 4.95 | 6.30 | 5.63 | % | 0.13 | 0 | 0 | 0.54 | 0.91 | 0.05 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 43.00 | 4.05 | 5.30 | 4.68 | % | 0.11 | 0 | 0 | 0.48 | 0.85 | 0.07 | -0.01 | 6/15/2026 3:59:34 PM EST | |||
| 44.00 | 2.90 | 4.40 | 3.65 | 3.85 | % | 0.08 | 1 | 0 | 0.43 | 0.78 | 0.08 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST | |
| 45.00 | 2.21 | 3.35 | 2.78 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.25 | 0.69 | 0.09 | -0.01 | 6/11/2026 | 6/15/2026 3:59:34 PM EST |
| 46.00 | 1.37 | 2.38 | 1.88 | 3.08 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.21 | 0.60 | 0.10 | -0.01 | 6/11/2026 | 6/15/2026 3:59:34 PM EST |
| 47.00 | 1.32 | 1.66 | 1.49 | 1.61 | -0.62 | -27.81% | 0.03 | 2 | 502 | 0.24 | 0.50 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 48.00 | 0.91 | 1.35 | 1.13 | 1.18 | -0.29 | -19.73% | 0.02 | 203 | 57 | 0.25 | 0.40 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 49.00 | 0.53 | 1.01 | 0.77 | 0.88 | -0.34 | -27.87% | 0.02 | 32 | 11 | 0.23 | 0.31 | 0.09 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 50.00 | 0.30 | 0.58 | 0.44 | 0.57 | -0.28 | -32.95% | 0.01 | 8 | 24 | 0.22 | 0.22 | 0.08 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 51.00 | 0.17 | 0.65 | 0.41 | 0.38 | -0.28 | -42.43% | 0.01 | 15 | 28 | 0.25 | 0.15 | 0.06 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 52.00 | 0.01 | 0.50 | 0.26 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.10 | 0.05 | -0.01 | 6/12/2026 | 6/15/2026 3:59:34 PM EST |
| 53.00 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.03 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 54.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.71 | 0.05 | 0.02 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 55.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.02 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 56.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 57.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 58.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 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 | 2.01 | 1.01 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 35.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 37.00 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.25 | % | 0.01 | 2 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:34 PM EST | |
| 41.00 | 0.00 | 0.61 | 0.31 | 0.18 | % | 0.01 | 1 | 0 | 0.41 | -0.03 | 0.04 | 0.00 | 6/15/2026 | 6/15/2026 3:59:34 PM EST | |
| 42.00 | 0.02 | 0.57 | 0.30 | 0.30 | % | 0.01 | 90 | 0 | 0.25 | -0.09 | 0.05 | 0.00 | 6/15/2026 | 6/15/2026 3:59:34 PM EST | |
| 43.00 | 0.37 | 0.50 | 0.44 | 0.40 | % | 0.01 | 13 | 0 | 0.27 | -0.15 | 0.07 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST | |
| 44.00 | 0.18 | 1.19 | 0.69 | 0.64 | -0.15 | -18.99% | 0.02 | 56 | 12 | 0.26 | -0.22 | 0.08 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 45.00 | 0.68 | 1.10 | 0.89 | 0.94 | % | 0.02 | 82 | 0 | 0.25 | -0.31 | 0.09 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST | |
| 46.00 | 0.85 | 1.53 | 1.19 | 1.35 | % | 0.03 | 21 | 0 | 0.23 | -0.40 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST | |
| 47.00 | 1.24 | 2.17 | 1.71 | 1.71 | +0.20 | +13.25% | 0.04 | 16 | 8 | 0.24 | -0.50 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 48.00 | 1.98 | 2.66 | 2.32 | 2.29 | +0.28 | +13.93% | 0.05 | 9 | 5 | 0.25 | -0.60 | 0.10 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 49.00 | 2.40 | 3.55 | 2.98 | 3.10 | +0.62 | +25.00% | 0.06 | 1 | 13 | 0.24 | -0.69 | 0.09 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST |
| 50.00 | 3.25 | 4.40 | 3.83 | 3.10 | % | 0.08 | 1 | 0 | 0.25 | -0.78 | 0.08 | -0.01 | 6/15/2026 | 6/15/2026 3:59:34 PM EST | |
| 51.00 | 3.90 | 5.05 | 4.48 | % | 0.09 | 0 | 0 | 0.35 | -0.85 | 0.06 | -0.01 | 6/15/2026 3:59:34 PM EST | |||
| 52.00 | 4.60 | 6.20 | 5.40 | % | 0.10 | 0 | 0 | 0.42 | -0.90 | 0.05 | -0.01 | 6/15/2026 3:59:34 PM EST | |||
| 53.00 | 5.55 | 7.05 | 6.30 | % | 0.12 | 0 | 0 | 0.43 | -0.94 | 0.03 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 54.00 | 6.30 | 8.20 | 7.25 | % | 0.13 | 0 | 0 | 0.50 | -0.95 | 0.02 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 55.00 | 7.50 | 9.00 | 8.25 | % | 0.15 | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 56.00 | 7.40 | 11.30 | 9.35 | % | 0.17 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 57.00 | 9.25 | 11.15 | 10.20 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.60 | -0.99 | 0.01 | 0.00 | 6/12/2026 | 6/15/2026 3:59:34 PM EST |
| 58.00 | 9.40 | 13.25 | 11.33 | % | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST | |||
| 60.00 | 11.35 | 15.25 | 13.30 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:34 PM EST |