Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.15 as of 8/26/2026 7:32:50 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 | 19.25 | 22.35 | 20.80 | 19.53 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 34.00 | 15.25 | 18.25 | 16.75 | % | 0.49 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 35.00 | 15.05 | 15.50 | 15.28 | 15.47 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 36.00 | 13.95 | 14.50 | 14.23 | 14.28 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.98 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 37.00 | 12.95 | 14.25 | 13.60 | 13.49 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 38.00 | 11.05 | 12.65 | 11.85 | 12.23 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.97 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 39.00 | 10.95 | 11.60 | 11.28 | 11.31 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 40.00 | 10.10 | 10.70 | 10.40 | 10.87 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 41.00 | 9.10 | 9.50 | 9.30 | 9.26 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 42.00 | 7.75 | 8.55 | 8.15 | 7.72 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 43.00 | 6.20 | 8.60 | 7.40 | 7.39 | 0.00 | 0.00% | 0.17 | 0 | 34 | 1.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 44.00 | 6.05 | 6.60 | 6.33 | 6.67 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.51 | 0.99 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 44.50 | 5.65 | 6.20 | 5.93 | % | 0.13 | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 45.00 | 3.90 | 5.60 | 4.75 | 5.42 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.45 | 0.98 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 45.50 | 4.65 | 5.10 | 4.88 | 4.87 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.98 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 46.00 | 3.05 | 5.65 | 4.35 | 4.58 | 0.00 | 0.00% | 0.09 | 0 | 195 | 0.74 | 0.95 | 0.04 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 46.50 | 2.54 | 5.20 | 3.87 | 3.89 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.71 | 0.93 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 47.00 | 2.00 | 4.70 | 3.35 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.67 | 0.89 | 0.06 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 47.50 | 2.58 | 4.15 | 3.37 | 3.32 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.60 | 0.87 | 0.08 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 48.00 | 1.65 | 2.76 | 2.21 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.30 | 0.83 | 0.10 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 48.50 | 1.56 | 2.48 | 2.02 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | 0.79 | 0.12 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 49.00 | 1.39 | 2.35 | 1.87 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.25 | 0.73 | 0.14 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 49.50 | 1.19 | 1.44 | 1.32 | 1.41 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.19 | 0.67 | 0.17 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 50.00 | 0.82 | 1.25 | 1.04 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 1,013 | 0.20 | 0.58 | 0.19 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 51.00 | 0.49 | 0.54 | 0.52 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,063 | 0.17 | 0.38 | 0.20 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 52.00 | 0.18 | 0.29 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4,390 | 0.19 | 0.21 | 0.15 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 53.00 | 0.07 | 0.22 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.21 | 0.11 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 54.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.20 | 0.06 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.02 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 59.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.39 | -0.01 | 0.01 | -0.01 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,380 | 0.30 | -0.02 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 45.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.50 | -0.02 | 0.02 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 46.00 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.28 | -0.05 | 0.04 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 46.50 | 0.01 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.27 | -0.07 | 0.05 | -0.02 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 47.00 | 0.01 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.22 | -0.11 | 0.06 | -0.03 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | -0.13 | 0.08 | -0.03 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 48.00 | 0.07 | 0.20 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.20 | -0.17 | 0.10 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 48.50 | 0.22 | 0.40 | 0.31 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | -0.21 | 0.12 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 49.00 | 0.11 | 0.58 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.20 | -0.27 | 0.14 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 49.50 | 0.45 | 0.55 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.20 | -0.33 | 0.17 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 50.00 | 0.40 | 0.94 | 0.67 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.17 | -0.42 | 0.19 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 51.00 | 1.15 | 1.38 | 1.27 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.21 | -0.62 | 0.20 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 52.00 | 1.26 | 2.26 | 1.76 | 1.93 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.79 | 0.15 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 53.00 | 2.20 | 4.15 | 3.18 | 2.53 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | -0.89 | 0.09 | -0.01 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 54.00 | 3.55 | 5.00 | 4.28 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.64 | -0.94 | 0.05 | -0.01 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 55.00 | 3.50 | 5.30 | 4.40 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.51 | -0.98 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 56.00 | 5.55 | 5.95 | 5.75 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 57.00 | 5.50 | 8.05 | 6.78 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 58.00 | 6.85 | 9.60 | 8.23 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 59.00 | 7.15 | 10.75 | 8.95 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 60.00 | 9.00 | 10.60 | 9.80 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 61.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 62.00 | % | 0.00 | 0 | 0 | EST |