Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $48.45 as of 8/17/2026 6:33:50 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 | 17.95 | 18.30 | 18.13 | 18.12 | 0.00 | 0.00% | 0.60 | 0 | 17 | 2.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 32.00 | 15.95 | 16.30 | 16.13 | 16.14 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.97 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 33.00 | 14.85 | 15.30 | 15.08 | 15.16 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 34.00 | 13.90 | 14.30 | 14.10 | 14.12 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 12.80 | 13.30 | 13.05 | 13.18 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 36.00 | 11.80 | 12.40 | 12.10 | 12.19 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 37.00 | 10.90 | 11.40 | 11.15 | 11.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 38.00 | 9.95 | 10.40 | 10.18 | 10.28 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 38.50 | 9.45 | 9.95 | 9.70 | 9.83 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 39.00 | 8.95 | 9.50 | 9.23 | 9.91 | 0.00 | 0.00% | 0.24 | 0 | 66 | 1.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 39.50 | 8.45 | 9.00 | 8.73 | 8.73 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 40.00 | 8.00 | 8.60 | 8.30 | 8.31 | 0.00 | 0.00% | 0.21 | 0 | 216 | 1.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 40.50 | 7.45 | 8.20 | 7.83 | 8.46 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 41.00 | 6.85 | 7.70 | 7.28 | 7.12 | 0.00 | 0.00% | 0.18 | 0 | 417 | 1.42 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 41.50 | 6.40 | 7.30 | 6.85 | 7.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 42.00 | 5.80 | 7.95 | 6.88 | 7.05 | 0.00 | 0.00% | 0.16 | 0 | 2,011 | 2.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 42.50 | 5.40 | 6.80 | 6.10 | 5.92 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 43.00 | 4.95 | 5.90 | 5.43 | 5.43 | 0.00 | 0.00% | 0.13 | 0 | 2,884 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 43.50 | 4.30 | 6.00 | 5.15 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 158 | 1.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 44.00 | 3.90 | 4.55 | 4.23 | 4.23 | 0.00 | 0.00% | 0.10 | 0 | 4,839 | 0.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 44.50 | 3.45 | 4.05 | 3.75 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.77 | 0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 45.00 | 3.05 | 3.30 | 3.18 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 9,395 | 0.43 | 0.98 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 45.50 | 2.39 | 4.05 | 3.22 | 2.82 | 0.00 | 0.00% | 0.07 | 0 | 412 | 1.24 | 0.97 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 46.00 | 2.06 | 2.29 | 2.18 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 15,405 | 0.30 | 0.93 | 0.08 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 46.50 | 1.53 | 2.12 | 1.83 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 718 | 0.57 | 0.89 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 47.00 | 1.18 | 1.37 | 1.28 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 4,651 | 0.26 | 0.82 | 0.19 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 47.50 | 0.75 | 1.09 | 0.92 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1,454 | 0.29 | 0.71 | 0.27 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 48.00 | 0.50 | 0.58 | 0.54 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 11,508 | 0.24 | 0.56 | 0.36 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 48.50 | 0.22 | 0.35 | 0.29 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2,319 | 0.22 | 0.37 | 0.37 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 49.00 | 0.10 | 0.22 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8,727 | 0.24 | 0.21 | 0.30 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 49.50 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.25 | 0.10 | 0.19 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16,449 | 0.25 | 0.05 | 0.11 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,297 | 0.26 | 0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,515 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,957 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,455 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,380 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 39.50 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,165 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 40.50 | 0.00 | 0.27 | 0.14 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,346 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 41.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,865 | 1.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,198 | 0.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 43.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,697 | 0.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.40 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,146 | 0.33 | -0.02 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 45.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 0.31 | -0.03 | 0.04 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 46.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.25 | -0.07 | 0.08 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 46.50 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,004 | 0.25 | -0.11 | 0.12 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 47.00 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,728 | 0.23 | -0.18 | 0.19 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 47.50 | 0.08 | 0.23 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.20 | -0.29 | 0.27 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 48.00 | 0.33 | 0.44 | 0.39 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3,273 | 0.22 | -0.44 | 0.36 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 48.50 | 0.43 | 0.77 | 0.60 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 0.20 | -0.63 | 0.37 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 49.00 | 0.82 | 1.14 | 0.98 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.17 | -0.79 | 0.30 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 49.50 | 1.31 | 1.58 | 1.45 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.19 | -0.90 | 0.19 | -0.03 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 50.00 | 1.47 | 2.15 | 1.81 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 375 | 0.33 | -0.95 | 0.11 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 51.00 | 2.59 | 3.15 | 2.87 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.65 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 52.00 | 3.70 | 4.05 | 3.88 | 4.19 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 52.50 | 4.20 | 4.55 | 4.38 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 53.00 | 4.70 | 5.00 | 4.85 | 4.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 54.00 | 5.70 | 6.00 | 5.85 | 5.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 55.00 | 6.70 | 7.05 | 6.88 | 6.89 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 56.00 | 7.70 | 8.00 | 7.85 | 7.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 57.00 | 8.70 | 9.05 | 8.88 | 8.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 58.00 | 9.65 | 10.05 | 9.85 | 9.84 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 60.00 | 11.70 | 12.05 | 11.88 | 11.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 65.00 | 16.70 | 17.05 | 16.88 | 16.93 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |