Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.14 as of 9/7/2026 6:47:52 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 | 18.45 | 20.35 | 19.40 | 20.32 | -0.41 | -1.98% | 0.65 | 3 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 34.00 | 15.75 | 16.50 | 16.13 | 15.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:44 PM EST |
| 35.00 | 14.95 | 15.70 | 15.33 | 15.32 | -0.38 | -2.42% | 0.44 | 10 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 36.00 | 13.25 | 16.25 | 14.75 | 14.75 | 0.00 | 0.00% | 0.41 | 0 | 10 | 2.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 37.00 | 11.35 | 15.25 | 13.30 | 13.85 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:44 PM EST |
| 38.00 | 10.35 | 14.25 | 12.30 | 12.35 | 0.00 | 0.00% | 0.32 | 0 | 21 | 2.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 39.00 | 10.25 | 12.60 | 11.43 | 11.42 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 8.85 | 11.70 | 10.28 | 10.23 | -0.30 | -2.85% | 0.26 | 2 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 41.00 | 9.00 | 9.40 | 9.20 | 9.19 | -0.38 | -3.98% | 0.22 | 2 | 18 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 42.00 | 8.05 | 8.45 | 8.25 | 8.27 | -0.43 | -4.95% | 0.20 | 2 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 43.00 | 6.70 | 7.30 | 7.00 | 7.26 | -0.21 | -2.82% | 0.16 | 12 | 34 | 0.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 44.00 | 5.90 | 6.65 | 6.28 | 6.27 | -0.11 | -1.73% | 0.14 | 2 | 107 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 44.50 | 5.50 | 5.95 | 5.73 | 5.74 | -0.34 | -5.60% | 0.13 | 1 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 45.00 | 5.05 | 5.40 | 5.23 | 5.28 | -0.18 | -3.30% | 0.12 | 9 | 53 | 0.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 45.50 | 3.30 | 6.30 | 4.80 | 4.99 | -0.16 | -3.11% | 0.11 | 2 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 46.00 | 3.95 | 4.65 | 4.30 | 4.33 | +0.01 | +0.24% | 0.09 | 5 | 354 | 0.70 | 0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 46.50 | 3.20 | 5.00 | 4.10 | 4.11 | +0.19 | +4.85% | 0.09 | 7 | 12 | 1.04 | 0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 47.00 | 2.90 | 3.30 | 3.10 | 3.20 | -0.53 | -14.21% | 0.07 | 19 | 147 | 0.32 | 0.97 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 47.50 | 1.68 | 3.95 | 2.82 | 2.88 | -0.28 | -8.87% | 0.06 | 1 | 18 | 0.88 | 0.96 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 48.00 | 2.15 | 3.15 | 2.65 | 2.63 | -0.08 | -2.96% | 0.06 | 43 | 279 | 0.69 | 0.93 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 48.50 | 1.54 | 2.05 | 1.80 | 1.83 | -0.39 | -17.57% | 0.04 | 36 | 61 | 0.36 | 0.85 | 0.14 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 49.00 | 1.22 | 1.92 | 1.57 | 1.42 | -0.36 | -20.23% | 0.03 | 246 | 343 | 0.30 | 0.80 | 0.19 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 49.50 | 0.68 | 1.10 | 0.89 | 0.85 | -0.50 | -37.04% | 0.02 | 180 | 236 | 0.26 | 0.69 | 0.26 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 50.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.33 | -35.49% | 0.01 | 1,889 | 1,244 | 0.19 | 0.55 | 0.30 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 51.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.22 | -53.66% | 0.00 | 1,291 | 2,671 | 0.19 | 0.27 | 0.25 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 52.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 238 | 4,877 | 0.17 | 0.09 | 0.13 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 553 | 0.20 | 0.02 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 54.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 159 | 0.31 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 56.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 59.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 61.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:44 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 37.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST | |||
| 38.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:44 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:44 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:44 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 501 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 44.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,240 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 45.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 181 | 0.29 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 66 | 0.34 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 47.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 159 | 0.26 | -0.03 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 17 | 0.27 | -0.04 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 131 | 0.24 | -0.07 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 48.50 | 0.01 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 36 | 331 | 0.17 | -0.15 | 0.14 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 49.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 7,634 | 453 | 0.20 | -0.20 | 0.19 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 49.50 | 0.02 | 0.29 | 0.16 | 0.25 | +0.05 | +25.00% | 0.00 | 1,170 | 1,499 | 0.19 | -0.31 | 0.26 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 50.00 | 0.32 | 0.48 | 0.40 | 0.42 | +0.11 | +35.49% | 0.01 | 998 | 1,191 | 0.17 | -0.45 | 0.30 | -0.04 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 51.00 | 0.94 | 1.22 | 1.08 | 1.02 | +0.32 | +45.72% | 0.02 | 253 | 379 | 0.28 | -0.73 | 0.25 | -0.03 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 52.00 | 0.82 | 2.78 | 1.80 | 1.71 | +0.16 | +10.33% | 0.03 | 29 | 34 | 0.61 | -0.91 | 0.13 | -0.02 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 53.00 | 1.19 | 4.35 | 2.77 | 2.65 | +0.31 | +13.25% | 0.05 | 5 | 3 | 0.95 | -0.98 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 54.00 | 2.14 | 4.95 | 3.55 | 3.41 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.56 | -1.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 55.00 | 3.95 | 5.15 | 4.55 | 4.62 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.62 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 56.00 | 5.00 | 6.25 | 5.63 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 57.00 | 5.75 | 7.95 | 6.85 | 6.52 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 58.00 | 6.85 | 9.65 | 8.25 | 7.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 59.00 | 7.50 | 10.60 | 9.05 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:44 PM EST |
| 60.00 | 8.85 | 11.65 | 10.25 | 9.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 61.00 | 8.80 | 12.65 | 10.73 | 10.47 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 62.00 | 9.80 | 13.70 | 11.75 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 63.00 | 10.80 | 14.70 | 12.75 | % | 0.20 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:44 PM EST |