Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $46.92 as of 6/11/2026 6:52:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.05 | 29.25 | 27.15 | 27.74 | 0.00 | 0.00% | 1.36 | 0 | 14 | 1.65 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/11/2026 3:59:47 PM EST |
| 23.00 | 22.35 | 26.15 | 24.25 | 24.70 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/11/2026 3:59:47 PM EST |
| 25.00 | 21.15 | 23.55 | 22.35 | 21.90 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/11/2026 3:59:47 PM EST |
| 28.00 | 18.15 | 21.15 | 19.65 | 17.45 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 3:59:47 PM EST |
| 30.00 | 16.25 | 18.55 | 17.40 | 16.66 | 0.00 | 0.00% | 0.58 | 0 | 59 | 0.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 3:59:47 PM EST |
| 33.00 | 13.20 | 16.45 | 14.83 | 14.07 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.90 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 6/11/2026 3:59:47 PM EST |
| 35.00 | 11.20 | 13.60 | 12.40 | 13.65 | 0.00 | 0.00% | 0.35 | 0 | 96 | 0.67 | 0.97 | 0.01 | 0.00 | 5/22/2026 | 6/11/2026 3:59:47 PM EST |
| 38.00 | 8.90 | 10.55 | 9.73 | 9.25 | 0.00 | 0.00% | 0.26 | 0 | 514 | 0.53 | 0.92 | 0.02 | -0.01 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 40.00 | 7.10 | 8.45 | 7.78 | 5.79 | 0.00 | 0.00% | 0.19 | 0 | 1,383 | 0.34 | 0.86 | 0.03 | -0.01 | 6/9/2026 | 6/11/2026 3:59:47 PM EST |
| 41.00 | 5.55 | 8.00 | 6.78 | 6.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.47 | 0.83 | 0.03 | -0.01 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 42.00 | 5.45 | 6.35 | 5.90 | 6.10 | +1.48 | +32.04% | 0.14 | 4 | 10,232 | 0.30 | 0.79 | 0.04 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 43.00 | 4.55 | 5.80 | 5.18 | 5.55 | +1.98 | +55.47% | 0.12 | 3 | 24 | 0.30 | 0.74 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 44.00 | 4.10 | 4.95 | 4.53 | 4.80 | +0.74 | +18.23% | 0.10 | 3 | 87 | 0.30 | 0.69 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 45.00 | 3.45 | 3.95 | 3.70 | 3.65 | +0.21 | +6.11% | 0.08 | 156 | 8,187 | 0.28 | 0.64 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 46.00 | 2.80 | 3.20 | 3.00 | 3.04 | +0.20 | +7.05% | 0.07 | 38 | 222 | 0.27 | 0.58 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 47.00 | 2.36 | 2.52 | 2.44 | 2.51 | +0.18 | +7.73% | 0.05 | 78 | 11,410 | 0.26 | 0.51 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 48.00 | 1.84 | 2.12 | 1.98 | 2.20 | +0.30 | +15.79% | 0.04 | 74 | 586 | 0.27 | 0.45 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 49.00 | 1.55 | 1.72 | 1.64 | 1.70 | +0.15 | +9.68% | 0.03 | 66 | 1,386 | 0.26 | 0.39 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 50.00 | 1.13 | 1.38 | 1.26 | 1.38 | +0.13 | +10.40% | 0.03 | 2,646 | 13,732 | 0.26 | 0.33 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 52.50 | 0.66 | 0.76 | 0.71 | 0.78 | +0.10 | +14.71% | 0.01 | 823 | 13,452 | 0.26 | 0.21 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 55.00 | 0.33 | 0.43 | 0.38 | 0.37 | +0.02 | +5.72% | 0.01 | 202 | 13,281 | 0.27 | 0.13 | 0.03 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 57.50 | 0.09 | 0.31 | 0.20 | 0.24 | +0.06 | +33.34% | 0.00 | 58 | 8,140 | 0.26 | 0.08 | 0.02 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 60.00 | 0.05 | 0.12 | 0.09 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 3,500 | 0.26 | 0.05 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 621 | 0.29 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,136 | 0.73 | 0.00 | 0.00 | 0.00 | 6/11/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/11/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/11/2026 3:59:47 PM EST |
| 28.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 173 | 0.46 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 3:59:47 PM EST |
| 33.00 | 0.02 | 0.33 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7,908 | 0.39 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/11/2026 3:59:47 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.04 | +33.34% | 0.01 | 2 | 14,340 | 0.35 | -0.03 | 0.01 | 0.00 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 38.00 | 0.18 | 0.46 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 54 | 9,335 | 0.31 | -0.08 | 0.02 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 40.00 | 0.42 | 0.56 | 0.49 | 0.49 | -0.04 | -7.55% | 0.01 | 9 | 15,136 | 0.29 | -0.14 | 0.03 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 41.00 | 0.48 | 0.78 | 0.63 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.29 | -0.17 | 0.03 | -0.01 | 6/10/2026 | 6/11/2026 3:59:47 PM EST |
| 42.00 | 0.80 | 1.03 | 0.92 | 0.78 | -0.09 | -10.35% | 0.02 | 36 | 12,534 | 0.29 | -0.21 | 0.04 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 43.00 | 1.04 | 1.16 | 1.10 | 0.99 | -0.14 | -12.39% | 0.03 | 21 | 894 | 0.28 | -0.26 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 44.00 | 1.33 | 1.58 | 1.46 | 1.28 | -0.11 | -7.92% | 0.03 | 6 | 1,667 | 0.28 | -0.31 | 0.05 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 45.00 | 1.74 | 1.80 | 1.77 | 1.74 | -0.05 | -2.80% | 0.04 | 14,799 | 12,481 | 0.27 | -0.36 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 46.00 | 1.85 | 2.36 | 2.11 | 2.00 | -0.20 | -9.10% | 0.05 | 853 | 587 | 0.26 | -0.42 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 47.00 | 2.60 | 2.74 | 2.67 | 2.52 | -0.20 | -7.36% | 0.06 | 55 | 7,233 | 0.27 | -0.49 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 48.00 | 2.98 | 3.35 | 3.17 | 3.03 | -0.18 | -5.61% | 0.07 | 7 | 781 | 0.26 | -0.55 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 49.00 | 3.40 | 4.20 | 3.80 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 179 | 0.24 | -0.61 | 0.06 | -0.01 | 6/5/2026 | 6/11/2026 3:59:47 PM EST |
| 50.00 | 4.20 | 4.70 | 4.45 | 4.25 | -1.20 | -22.02% | 0.09 | 38 | 6,300 | 0.25 | -0.67 | 0.06 | -0.01 | 6/11/2026 | 6/11/2026 3:59:47 PM EST |
| 52.50 | 5.60 | 6.60 | 6.10 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 193 | 0.29 | -0.79 | 0.05 | -0.01 | 6/1/2026 | 6/11/2026 3:59:47 PM EST |
| 55.00 | 7.70 | 9.05 | 8.38 | 8.84 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.31 | -0.87 | 0.03 | -0.01 | 4/17/2026 | 6/11/2026 3:59:47 PM EST |
| 57.50 | 9.70 | 11.40 | 10.55 | 11.72 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.37 | -0.92 | 0.02 | -0.01 | 6/4/2026 | 6/11/2026 3:59:47 PM EST |
| 60.00 | 12.05 | 13.95 | 13.00 | 14.80 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.39 | -0.95 | 0.01 | 0.00 | 6/9/2026 | 6/11/2026 3:59:47 PM EST |
| 65.00 | 17.00 | 19.80 | 18.40 | 19.50 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.66 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/11/2026 3:59:47 PM EST |