Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.55 as of 9/14/2026 9:39:56 AM 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 | 31.20 | 31.40 | 31.30 | 29.60 | 0.00 | 0.00% | 1.56 | 0 | 14 | 5.09 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 23.00 | 27.60 | 30.15 | 28.88 | 28.45 | +1.97 | +7.44% | 1.26 | 1 | 4 | 4.48 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 24.00 | 26.60 | 29.15 | 27.88 | 26.25 | 0.00 | 0.00% | 1.16 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:06 PM EST |
| 25.00 | 25.65 | 28.15 | 26.90 | 25.35 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:06 PM EST |
| 28.00 | 22.60 | 25.15 | 23.88 | 22.57 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 4:00:06 PM EST |
| 30.00 | 20.60 | 22.35 | 21.48 | 20.70 | 0.00 | 0.00% | 0.72 | 0 | 49 | 2.03 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 33.00 | 17.65 | 19.35 | 18.50 | 17.14 | 0.00 | 0.00% | 0.56 | 0 | 16 | 1.81 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 4:00:06 PM EST |
| 34.00 | 16.65 | 18.35 | 17.50 | 16.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:06 PM EST |
| 35.00 | 15.70 | 17.35 | 16.53 | 15.56 | 0.00 | 0.00% | 0.47 | 0 | 134 | 1.50 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 36.00 | 14.70 | 16.35 | 15.53 | 14.63 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 37.00 | 13.65 | 15.35 | 14.50 | 13.35 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:06 PM EST |
| 38.00 | 12.70 | 14.35 | 13.53 | 13.15 | +0.82 | +6.65% | 0.36 | 1 | 545 | 1.21 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 39.00 | 11.70 | 13.35 | 12.53 | 10.45 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:06 PM EST |
| 40.00 | 11.25 | 11.45 | 11.35 | 10.13 | 0.00 | 0.00% | 0.28 | 0 | 1,191 | 1.02 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 41.00 | 10.15 | 10.55 | 10.35 | 9.25 | 0.00 | 0.00% | 0.25 | 0 | 600 | 1.11 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:06 PM EST |
| 42.00 | 9.25 | 9.40 | 9.33 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 11,848 | 0.85 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 43.00 | 8.20 | 8.45 | 8.33 | 8.37 | +0.87 | +11.60% | 0.19 | 4 | 2,138 | 1.38 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 44.00 | 7.25 | 7.45 | 7.35 | 6.69 | 0.00 | 0.00% | 0.17 | 0 | 2,084 | 0.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 44.50 | 6.50 | 7.00 | 6.75 | 6.18 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 45.00 | 6.25 | 6.55 | 6.40 | 6.40 | +0.75 | +13.28% | 0.14 | 10 | 16,393 | 0.58 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 45.50 | 5.20 | 6.50 | 5.85 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 46.00 | 5.25 | 5.55 | 5.40 | 5.36 | +0.71 | +15.27% | 0.12 | 11 | 2,683 | 0.50 | 0.99 | 0.01 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 46.50 | 4.20 | 5.35 | 4.78 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.82 | 0.99 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 47.00 | 4.25 | 4.55 | 4.40 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 33,779 | 0.43 | 0.96 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 47.50 | 3.20 | 4.35 | 3.78 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.36 | 0.95 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 48.00 | 3.25 | 3.60 | 3.43 | 3.36 | +0.66 | +24.45% | 0.07 | 18 | 28,947 | 0.41 | 0.91 | 0.08 | -0.02 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 48.50 | 2.24 | 3.40 | 2.82 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.36 | 0.87 | 0.11 | -0.03 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 49.00 | 2.29 | 2.66 | 2.48 | 2.40 | +0.68 | +39.54% | 0.05 | 9 | 8,631 | 0.28 | 0.82 | 0.15 | -0.03 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 49.50 | 1.82 | 2.10 | 1.96 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 332 | 0.22 | 0.75 | 0.20 | -0.04 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 50.00 | 1.36 | 1.58 | 1.47 | 1.45 | +0.51 | +54.26% | 0.03 | 1,772 | 28,840 | 0.23 | 0.65 | 0.25 | -0.04 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 51.00 | 0.65 | 0.79 | 0.72 | 0.70 | +0.33 | +89.19% | 0.01 | 302 | 6,246 | 0.21 | 0.37 | 0.29 | -0.04 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 52.00 | 0.25 | 0.28 | 0.27 | 0.26 | +0.16 | +160.00% | 0.01 | 185 | 13,243 | 0.20 | 0.15 | 0.17 | -0.02 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 52.50 | 0.11 | 0.16 | 0.14 | 0.15 | +0.09 | +150.00% | 0.00 | 52 | 25,968 | 0.20 | 0.08 | 0.12 | -0.02 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 53.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 272 | 751 | 0.21 | 0.04 | 0.07 | -0.01 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 54.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 77 | 399 | 0.28 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 11,216 | 0.31 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.36 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,877 | 0.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 59.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,660 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 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 | 2.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 665 | 2.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/11/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,950 | 1.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,854 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 984 | 0.98 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 16,287 | 0.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,517 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20,214 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,062 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,732 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 44.50 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:06 PM EST |
| 45.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 26,455 | 0.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 45.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.62 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,143 | 0.37 | -0.01 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 46.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.44 | -0.01 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 47.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16,147 | 0.29 | -0.04 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 47.50 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.35 | -0.05 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 48.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 3,980 | 0.25 | -0.09 | 0.08 | -0.02 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 48.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 539 | 0.23 | -0.13 | 0.11 | -0.03 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 49.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 118 | 2,846 | 0.25 | -0.18 | 0.15 | -0.03 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 49.50 | 0.04 | 0.20 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 811 | 0.20 | -0.25 | 0.20 | -0.04 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 50.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.18 | -58.07% | 0.00 | 135 | 8,228 | 0.19 | -0.35 | 0.25 | -0.04 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 51.00 | 0.36 | 0.42 | 0.39 | 0.36 | -0.41 | -53.25% | 0.01 | 17 | 1,313 | 0.18 | -0.63 | 0.29 | -0.04 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 52.00 | 0.85 | 1.00 | 0.93 | 0.87 | -0.62 | -41.62% | 0.02 | 8 | 83 | 0.23 | -0.85 | 0.17 | -0.02 | 9/14/2026 | 9/11/2026 4:00:06 PM EST |
| 52.50 | 0.97 | 1.80 | 1.39 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.40 | -0.92 | 0.12 | -0.02 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 53.00 | 1.57 | 2.20 | 1.89 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.35 | -0.96 | 0.07 | -0.01 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 54.00 | 2.50 | 3.40 | 2.95 | 3.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.99 | 0.02 | 0.00 | 9/10/2026 | 9/11/2026 4:00:06 PM EST |
| 55.00 | 3.50 | 4.30 | 3.90 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 56.00 | 4.50 | 5.40 | 4.95 | 5.51 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 57.00 | 5.50 | 6.55 | 6.03 | 6.47 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 57.50 | 6.00 | 7.05 | 6.53 | 6.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 58.00 | 6.50 | 7.55 | 7.03 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:06 PM EST |
| 59.00 | 7.50 | 8.55 | 8.03 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:06 PM EST |
| 60.00 | 8.50 | 9.55 | 9.03 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 61.00 | 9.30 | 10.55 | 9.93 | 10.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |
| 62.00 | 10.50 | 12.10 | 11.30 | 12.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:06 PM EST |
| 63.00 | 11.55 | 12.25 | 11.90 | % | 0.19 | 0 | 0 | EST | |||||||
| 65.00 | 13.45 | 15.10 | 14.28 | 15.07 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.08 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:06 PM EST |