Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $48.42 as of 9/18/2026 8:25:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.95 | 18.85 | 18.40 | 20.35 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:50 PM EST |
| 35.00 | 12.45 | 14.85 | 13.65 | % | 0.39 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 36.00 | 12.10 | 13.80 | 12.95 | % | 0.36 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 37.00 | 11.10 | 12.80 | 11.95 | % | 0.32 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 38.00 | 10.10 | 11.80 | 10.95 | % | 0.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 39.00 | 9.30 | 10.80 | 10.05 | % | 0.26 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 40.00 | 8.30 | 8.90 | 8.60 | 8.68 | +1.54 | +21.57% | 0.21 | 2 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 41.00 | 7.25 | 7.80 | 7.53 | 7.64 | -1.65 | -17.77% | 0.18 | 2 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 42.00 | 6.30 | 6.85 | 6.58 | 6.65 | -1.86 | -21.86% | 0.16 | 2 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 43.00 | 5.30 | 5.75 | 5.53 | 5.63 | -1.90 | -25.24% | 0.13 | 5 | 5 | 0.64 | 0.99 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 44.00 | 4.35 | 4.75 | 4.55 | 4.63 | -1.89 | -28.99% | 0.10 | 21 | 11 | 0.54 | 0.98 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 45.00 | 3.10 | 3.80 | 3.45 | 3.61 | -1.92 | -34.72% | 0.08 | 70 | 37 | 0.48 | 0.97 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 45.50 | 2.80 | 3.20 | 3.00 | 3.10 | -1.91 | -38.13% | 0.07 | 4 | 1 | 0.37 | 0.96 | 0.05 | -0.03 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 46.00 | 2.37 | 2.80 | 2.59 | 2.60 | -1.91 | -42.35% | 0.06 | 16 | 61 | 0.38 | 0.89 | 0.09 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 46.50 | 1.88 | 2.22 | 2.05 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.29 | 0.86 | 0.11 | -0.05 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 47.00 | 1.51 | 1.74 | 1.63 | 1.82 | -1.78 | -49.45% | 0.03 | 36 | 232 | 0.28 | 0.82 | 0.15 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 47.50 | 1.00 | 1.56 | 1.28 | 1.85 | -0.26 | -12.33% | 0.03 | 1 | 12 | 0.33 | 0.74 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 48.00 | 0.81 | 0.97 | 0.89 | 0.92 | -0.89 | -49.18% | 0.02 | 89 | 341 | 0.20 | 0.66 | 0.26 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 48.50 | 0.53 | 0.62 | 0.58 | 0.67 | -1.49 | -68.99% | 0.01 | 110 | 37 | 0.19 | 0.52 | 0.30 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 49.00 | 0.34 | 0.38 | 0.36 | 0.38 | -0.92 | -70.77% | 0.01 | 275 | 842 | 0.20 | 0.38 | 0.27 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 49.50 | 0.20 | 0.43 | 0.32 | 0.25 | -0.45 | -64.29% | 0.01 | 143 | 62 | 0.24 | 0.29 | 0.21 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 50.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.51 | -78.47% | 0.00 | 1,099 | 1,182 | 0.21 | 0.25 | 0.16 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 51.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.23 | -82.15% | 0.00 | 794 | 1,350 | 0.24 | 0.17 | 0.11 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 52.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 227 | 5,983 | 0.27 | 0.11 | 0.07 | -0.03 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 20 | 1,286 | 0.32 | 0.06 | 0.04 | -0.02 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 449 | 0.41 | 0.02 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 103 | 291 | 0.47 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.41 | 0.01 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 3:59:50 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 62.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 63.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:50 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 196 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.43 | -0.01 | 0.01 | 0.00 | 9/10/2026 | 9/17/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 124 | 0.38 | -0.02 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.34 | -0.03 | 0.03 | -0.02 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 45.50 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.04 | 0.05 | -0.03 | 9/11/2026 | 9/17/2026 3:59:50 PM EST |
| 46.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 22 | 919 | 0.24 | -0.11 | 0.09 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 46.50 | 0.11 | 0.13 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 26 | 3 | 0.26 | -0.14 | 0.11 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 47.00 | 0.11 | 0.29 | 0.20 | 0.19 | +0.09 | +90.00% | 0.00 | 124 | 740 | 0.25 | -0.18 | 0.15 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 47.50 | 0.08 | 0.34 | 0.21 | 0.28 | +0.12 | +75.00% | 0.00 | 64 | 16 | 0.20 | -0.26 | 0.19 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 48.00 | 0.20 | 0.48 | 0.34 | 0.42 | +0.27 | +180.00% | 0.01 | 92 | 413 | 0.20 | -0.34 | 0.26 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 48.50 | 0.18 | 0.71 | 0.45 | 0.62 | +0.28 | +82.36% | 0.01 | 790 | 476 | 0.16 | -0.48 | 0.30 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 49.00 | 0.71 | 1.00 | 0.86 | 0.83 | +0.46 | +124.33% | 0.02 | 1,270 | 1,302 | 0.20 | -0.62 | 0.27 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 49.50 | 1.16 | 1.41 | 1.29 | 1.15 | +0.44 | +61.98% | 0.03 | 45 | 114 | 0.22 | -0.71 | 0.21 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 50.00 | 1.53 | 1.83 | 1.68 | 1.69 | +0.75 | +79.79% | 0.03 | 638 | 1,754 | 0.31 | -0.75 | 0.16 | -0.05 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 51.00 | 2.10 | 2.72 | 2.41 | 2.67 | +1.41 | +111.91% | 0.05 | 94 | 1,572 | 0.33 | -0.83 | 0.11 | -0.04 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 52.00 | 3.30 | 3.90 | 3.60 | 3.50 | +1.07 | +44.04% | 0.07 | 56 | 139 | 0.54 | -0.89 | 0.07 | -0.03 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 53.00 | 3.75 | 5.65 | 4.70 | 3.35 | -0.01 | -0.30% | 0.09 | 164 | 73 | 0.97 | -0.94 | 0.04 | -0.02 | 9/17/2026 | 9/17/2026 3:59:50 PM EST |
| 54.00 | 4.30 | 5.85 | 5.08 | 3.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | -0.98 | 0.02 | -0.01 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 55.00 | 4.60 | 6.75 | 5.68 | 4.95 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.67 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 9/17/2026 3:59:50 PM EST |
| 56.00 | 6.30 | 7.95 | 7.13 | 5.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/17/2026 3:59:50 PM EST |
| 57.00 | 6.55 | 9.60 | 8.08 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 58.00 | 7.55 | 10.50 | 9.03 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 59.00 | 8.55 | 11.70 | 10.13 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:50 PM EST |
| 60.00 | 9.55 | 12.60 | 11.08 | 10.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 3:59:50 PM EST |
| 61.00 | 10.55 | 13.50 | 12.03 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 62.00 | 11.55 | 14.70 | 13.13 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST | |||
| 63.00 | 12.55 | 15.70 | 14.13 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:50 PM EST |