Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $45.84 as of 6/18/2026 12:38:09 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 | 13.55 | 17.55 | 15.55 | % | 0.52 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 35.00 | 8.55 | 12.60 | 10.58 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 36.00 | 7.60 | 11.60 | 9.60 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 37.00 | 6.60 | 10.60 | 8.60 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 38.00 | 5.60 | 9.65 | 7.63 | % | 0.20 | 0 | 0 | 0.96 | 0.97 | 0.03 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 39.00 | 4.65 | 8.65 | 6.65 | % | 0.17 | 0 | 0 | 0.89 | 0.93 | 0.04 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 40.00 | 3.95 | 7.60 | 5.78 | 5.70 | -1.98 | -25.79% | 0.14 | 1 | 2 | 0.79 | 0.88 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 41.00 | 3.75 | 6.10 | 4.93 | % | 0.12 | 0 | 0 | 0.62 | 0.84 | 0.06 | -0.01 | 6/18/2026 3:59:52 PM EST | |||
| 42.00 | 2.57 | 5.20 | 3.89 | % | 0.09 | 0 | 0 | 0.57 | 0.75 | 0.06 | -0.02 | 6/18/2026 3:59:52 PM EST | |||
| 43.00 | 0.93 | 3.30 | 2.12 | % | 0.05 | 0 | 0 | 0.34 | 0.69 | 0.07 | -0.02 | 6/18/2026 3:59:52 PM EST | |||
| 44.00 | 0.26 | 4.35 | 2.31 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | 0.62 | 0.08 | -0.02 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 45.00 | 0.49 | 3.80 | 2.15 | 1.71 | -0.17 | -9.05% | 0.05 | 198 | 278 | 0.33 | 0.53 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 46.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.19 | -13.67% | 0.03 | 10,443 | 50 | 0.28 | 0.44 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 47.00 | 0.69 | 1.00 | 0.85 | 0.83 | -0.17 | -17.00% | 0.02 | 28 | 670 | 0.26 | 0.34 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 48.00 | 0.51 | 0.76 | 0.64 | 0.66 | 0.00 | 0.00% | 0.01 | 106 | 403 | 0.27 | 0.25 | 0.08 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 49.00 | 0.35 | 0.77 | 0.56 | 0.53 | +0.09 | +20.46% | 0.01 | 81 | 162 | 0.30 | 0.17 | 0.07 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 50.00 | 0.06 | 0.32 | 0.19 | 0.32 | +0.07 | +28.00% | 0.00 | 8 | 45 | 0.23 | 0.10 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 51.00 | 0.10 | 0.90 | 0.50 | 0.17 | -0.04 | -19.05% | 0.01 | 9 | 51 | 0.34 | 0.07 | 0.04 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.05 | 0.03 | 0.00 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 53.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.02 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 54.00 | 0.00 | 1.77 | 0.89 | % | 0.02 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.21 | 0.11 | 0.16 | % | 0.00 | 2 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST | |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | -0.03 | 0.03 | 0.00 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.18 | -0.03 | -14.29% | 0.01 | 3 | 25 | 0.40 | -0.07 | 0.04 | 0.00 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.36 | 0.18 | 0.18 | -0.17 | -48.58% | 0.00 | 11 | 33 | 0.33 | -0.12 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 2.31 | 1.16 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.69 | -0.16 | 0.06 | -0.01 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 42.00 | 0.26 | 0.60 | 0.43 | 0.57 | -0.01 | -1.73% | 0.01 | 2 | 69 | 0.21 | -0.25 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 43.00 | 0.67 | 0.92 | 0.80 | 0.75 | -0.10 | -11.77% | 0.02 | 7 | 1,013 | 0.27 | -0.31 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 44.00 | 1.11 | 1.25 | 1.18 | 1.21 | +0.02 | +1.69% | 0.03 | 5 | 91 | 0.27 | -0.38 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 45.00 | 1.51 | 1.79 | 1.65 | 1.58 | +0.13 | +8.97% | 0.04 | 25 | 161 | 0.27 | -0.47 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 46.00 | 1.35 | 2.64 | 2.00 | 2.03 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.23 | -0.56 | 0.09 | -0.02 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 47.00 | 2.71 | 3.35 | 3.03 | 2.69 | +0.63 | +30.59% | 0.06 | 2 | 30 | 0.30 | -0.66 | 0.09 | -0.02 | 6/18/2026 | 6/18/2026 3:59:52 PM EST |
| 48.00 | 3.05 | 5.75 | 4.40 | 3.53 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.40 | -0.75 | 0.08 | -0.01 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 49.00 | 2.35 | 6.40 | 4.38 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.66 | -0.83 | 0.07 | -0.01 | 6/15/2026 | 6/18/2026 3:59:52 PM EST |
| 50.00 | 3.20 | 7.30 | 5.25 | 6.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.90 | 0.05 | -0.01 | 6/17/2026 | 6/18/2026 3:59:52 PM EST |
| 51.00 | 4.20 | 8.20 | 6.20 | 4.86 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.72 | -0.93 | 0.04 | -0.01 | 6/16/2026 | 6/18/2026 3:59:52 PM EST |
| 52.00 | 5.60 | 8.65 | 7.13 | % | 0.14 | 0 | 0 | 0.63 | -0.95 | 0.03 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 53.00 | 6.70 | 9.15 | 7.93 | % | 0.15 | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 54.00 | 7.10 | 11.15 | 9.13 | % | 0.17 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 55.00 | 8.10 | 12.10 | 10.10 | % | 0.18 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 56.00 | 9.10 | 13.10 | 11.10 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 57.00 | 10.05 | 14.10 | 12.08 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:52 PM EST |
| 58.00 | 11.05 | 15.10 | 13.08 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST | |||
| 60.00 | 13.05 | 17.05 | 15.05 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:52 PM EST |