Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $45.49 as of 6/22/2026 6:36:25 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 | 15.00 | 17.45 | 16.23 | 15.65 | -1.10 | -6.57% | 0.54 | 1 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 35.00 | 10.25 | 12.45 | 11.35 | 10.60 | -0.16 | -1.49% | 0.32 | 2 | 19 | 3.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 36.00 | 9.05 | 11.45 | 10.25 | 9.84 | % | 0.28 | 14 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 37.00 | 8.05 | 10.25 | 9.15 | 8.75 | -0.15 | -1.69% | 0.25 | 15 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 38.00 | 7.25 | 9.45 | 8.35 | 7.80 | -0.01 | -0.13% | 0.22 | 2 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 39.00 | 6.25 | 7.65 | 6.95 | 6.84 | +0.14 | +2.09% | 0.18 | 3 | 25 | 2.06 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 40.00 | 5.25 | 6.75 | 6.00 | 5.93 | +0.18 | +3.13% | 0.15 | 3 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 41.00 | 4.15 | 6.45 | 5.30 | 4.56 | -0.20 | -4.21% | 0.13 | 1 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 41.50 | 3.65 | 5.95 | 4.80 | 3.95 | % | 0.12 | 1 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 42.00 | 3.25 | 3.95 | 3.60 | 3.55 | -0.02 | -0.56% | 0.09 | 16 | 84 | 0.98 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 42.50 | 2.63 | 3.80 | 3.22 | 3.12 | -0.26 | -7.70% | 0.08 | 4 | 1 | 1.12 | 0.98 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 43.00 | 2.26 | 3.10 | 2.68 | 2.68 | +0.16 | +6.35% | 0.06 | 4 | 46 | 0.90 | 0.96 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 43.50 | 1.78 | 4.00 | 2.89 | 2.08 | -0.38 | -15.45% | 0.07 | 4 | 1 | 1.60 | 0.92 | 0.11 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 44.00 | 1.38 | 2.15 | 1.77 | 1.59 | -0.34 | -17.62% | 0.04 | 19 | 618 | 0.46 | 0.84 | 0.17 | -0.04 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 44.50 | 1.01 | 1.36 | 1.19 | 1.14 | -0.43 | -27.39% | 0.03 | 29 | 5 | 0.62 | 0.74 | 0.24 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 45.00 | 0.66 | 0.79 | 0.73 | 0.74 | -0.16 | -17.78% | 0.02 | 140 | 1,139 | 0.28 | 0.61 | 0.28 | -0.07 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 45.50 | 0.44 | 0.53 | 0.49 | 0.47 | -0.13 | -21.67% | 0.01 | 334 | 480 | 0.29 | 0.46 | 0.29 | -0.07 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 46.00 | 0.25 | 0.32 | 0.29 | 0.31 | -0.07 | -18.43% | 0.01 | 3,977 | 887 | 0.29 | 0.33 | 0.26 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 46.50 | 0.13 | 0.20 | 0.17 | 0.17 | -0.04 | -19.05% | 0.00 | 1,119 | 380 | 0.29 | 0.21 | 0.21 | -0.05 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 47.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 1,462 | 1,479 | 0.28 | 0.13 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 47.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 220 | 530 | 0.31 | 0.07 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 48.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 241 | 1,451 | 0.32 | 0.04 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 48.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 136 | 544 | 0.33 | 0.02 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 162 | 856 | 0.36 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 141 | 0.38 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 1,267 | 0.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 4,540 | 0.49 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 240 | 0.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/22/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 41.50 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 82 | 0.35 | -0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 25 | 0.37 | -0.02 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 575 | 0.33 | -0.04 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 43.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 134 | 191 | 0.29 | -0.08 | 0.11 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 44.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 215 | 1,183 | 0.28 | -0.16 | 0.17 | -0.04 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 44.50 | 0.17 | 0.22 | 0.20 | 0.17 | -0.01 | -5.56% | 0.00 | 329 | 286 | 0.27 | -0.26 | 0.24 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 45.00 | 0.32 | 0.38 | 0.35 | 0.36 | +0.01 | +2.86% | 0.01 | 568 | 2,594 | 0.28 | -0.39 | 0.28 | -0.07 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 45.50 | 0.54 | 0.64 | 0.59 | 0.55 | -0.01 | -1.79% | 0.01 | 1,534 | 448 | 0.27 | -0.54 | 0.29 | -0.07 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 46.00 | 0.82 | 0.96 | 0.89 | 0.90 | +0.02 | +2.28% | 0.02 | 161 | 1,570 | 0.26 | -0.67 | 0.26 | -0.06 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 46.50 | 1.10 | 1.45 | 1.28 | 1.17 | +0.02 | +1.74% | 0.03 | 35 | 403 | 0.39 | -0.79 | 0.21 | -0.05 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 47.00 | 1.42 | 1.90 | 1.66 | 1.65 | +0.22 | +15.39% | 0.04 | 37 | 648 | 0.44 | -0.87 | 0.15 | -0.04 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 47.50 | 1.98 | 2.44 | 2.21 | 2.07 | +0.25 | +13.74% | 0.05 | 20 | 3,902 | 0.54 | -0.93 | 0.10 | -0.03 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 48.00 | 2.33 | 2.80 | 2.57 | 2.52 | +0.29 | +13.01% | 0.05 | 9 | 209 | 0.49 | -0.96 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 48.50 | 2.76 | 4.05 | 3.41 | 3.04 | +0.33 | +12.18% | 0.07 | 5 | 29 | 1.06 | -0.98 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 49.00 | 3.30 | 4.15 | 3.73 | 3.72 | +0.08 | +2.20% | 0.08 | 2 | 78 | 0.90 | -0.99 | 0.02 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 49.50 | 3.65 | 5.30 | 4.48 | 2.77 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 6/22/2026 4:00:00 PM EST |
| 50.00 | 4.35 | 5.70 | 5.03 | 4.87 | +0.95 | +24.24% | 0.10 | 5 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 51.00 | 5.35 | 7.55 | 6.45 | 5.80 | +2.05 | +54.67% | 0.13 | 1 | 4 | 1.48 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 52.00 | 6.30 | 8.55 | 7.43 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 4:00:00 PM EST |
| 53.00 | 7.30 | 9.55 | 8.43 | 8.32 | +0.02 | +0.25% | 0.16 | 1 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 54.00 | 8.25 | 10.35 | 9.30 | 9.22 | +0.62 | +7.21% | 0.17 | 1 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 55.00 | 9.30 | 11.55 | 10.43 | 9.91 | +2.21 | +28.71% | 0.19 | 1 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 56.00 | 10.30 | 12.55 | 11.43 | 10.82 | +2.17 | +25.09% | 0.20 | 1 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 57.00 | 11.35 | 13.55 | 12.45 | 9.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 4:00:00 PM EST |
| 58.00 | 12.25 | 14.55 | 13.40 | 12.97 | +0.50 | +4.01% | 0.23 | 1 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 59.00 | 12.65 | 15.55 | 14.10 | 13.88 | +0.33 | +2.44% | 0.24 | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 60.00 | 14.30 | 16.55 | 15.43 | 14.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |