Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.02 as of 9/1/2026 11:57:32 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 | 20.20 | 20.45 | 20.33 | 20.68 | +0.33 | +1.63% | 0.68 | 4 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 32.00 | 18.20 | 18.50 | 18.35 | 18.45 | +0.20 | +1.10% | 0.57 | 1 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 33.00 | 17.20 | 17.40 | 17.30 | 17.33 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 34.00 | 16.15 | 16.40 | 16.28 | 16.77 | +0.69 | +4.30% | 0.48 | 2 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 35.00 | 15.20 | 15.40 | 15.30 | 15.50 | +0.38 | +2.52% | 0.44 | 1 | 16 | 2.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 36.00 | 14.20 | 14.40 | 14.30 | 14.18 | 0.00 | 0.00% | 0.40 | 0 | 19 | 1.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 37.00 | 13.20 | 13.40 | 13.30 | 13.75 | +0.68 | +5.21% | 0.36 | 2 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 38.00 | 12.20 | 12.45 | 12.33 | 12.33 | +0.11 | +0.90% | 0.32 | 6 | 15 | 2.10 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 39.00 | 11.20 | 11.50 | 11.35 | 11.35 | +0.25 | +2.26% | 0.29 | 3 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 40.00 | 10.20 | 10.40 | 10.30 | 10.15 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 41.00 | 9.25 | 9.40 | 9.33 | 9.36 | +0.56 | +6.37% | 0.23 | 4 | 12 | 1.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 42.00 | 8.25 | 8.45 | 8.35 | 8.37 | +0.07 | +0.85% | 0.20 | 4 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 42.50 | 7.75 | 8.35 | 8.05 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.15 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 43.00 | 7.20 | 7.65 | 7.43 | 7.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 43.50 | 6.70 | 7.40 | 7.05 | 7.17 | +0.57 | +8.64% | 0.16 | 3 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 44.00 | 6.20 | 6.85 | 6.53 | 6.61 | +0.51 | +8.37% | 0.15 | 1 | 16 | 1.35 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 44.50 | 5.75 | 6.35 | 6.05 | 6.04 | +0.44 | +7.86% | 0.14 | 1 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 45.00 | 5.20 | 5.50 | 5.35 | 5.40 | -0.09 | -1.64% | 0.12 | 19 | 147 | 1.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 45.50 | 4.75 | 5.05 | 4.90 | 4.89 | -0.16 | -3.17% | 0.11 | 4 | 17 | 1.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 46.00 | 4.25 | 4.40 | 4.33 | 4.45 | +0.35 | +8.54% | 0.09 | 6 | 336 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 46.50 | 3.75 | 3.95 | 3.85 | 3.90 | +0.27 | +7.44% | 0.08 | 1 | 54 | 1.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 47.00 | 3.25 | 3.55 | 3.40 | 3.62 | +0.37 | +11.39% | 0.07 | 5 | 164 | 0.87 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 47.50 | 2.66 | 3.30 | 2.98 | 3.03 | +0.41 | +15.65% | 0.06 | 5 | 26 | 0.83 | 0.98 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 48.00 | 2.28 | 2.40 | 2.34 | 2.35 | +0.04 | +1.74% | 0.05 | 45 | 357 | 0.74 | 0.95 | 0.07 | -0.03 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 48.50 | 1.80 | 1.99 | 1.90 | 1.93 | +0.33 | +20.63% | 0.04 | 10 | 300 | 0.41 | 0.93 | 0.10 | -0.04 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 49.00 | 1.33 | 1.50 | 1.42 | 1.48 | +0.13 | +9.63% | 0.03 | 110 | 2,451 | 0.35 | 0.86 | 0.16 | -0.06 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 49.50 | 0.92 | 1.02 | 0.97 | 1.23 | +0.42 | +51.86% | 0.02 | 55 | 451 | 0.28 | 0.77 | 0.24 | -0.07 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 50.00 | 0.58 | 0.63 | 0.61 | 0.62 | +0.12 | +24.00% | 0.01 | 266 | 9,026 | 0.24 | 0.64 | 0.32 | -0.08 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 51.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 422 | 5,074 | 0.22 | 0.30 | 0.32 | -0.07 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 52.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1,276 | 3,582 | 0.23 | 0.09 | 0.14 | -0.03 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 477 | 0.26 | 0.01 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 10:58:48 AM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 10:58:48 AM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 61.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 10:58:48 AM EST |
| 37.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 38.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.01 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 10:58:48 AM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 10:58:48 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 10:58:48 AM EST |
| 41.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 10:58:48 AM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 10:58:48 AM EST |
| 42.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 43.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 43.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 10:58:48 AM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 10:58:48 AM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 10:58:48 AM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 10:58:48 AM EST |
| 45.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 10:58:48 AM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 10:58:48 AM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.36 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.37 | -0.02 | 0.03 | -0.01 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 322 | 0.29 | -0.05 | 0.07 | -0.03 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 48.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 788 | 0.28 | -0.07 | 0.10 | -0.04 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 49.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 16 | 501 | 0.26 | -0.14 | 0.16 | -0.06 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 49.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 0.00 | 74 | 2,344 | 0.24 | -0.23 | 0.24 | -0.07 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 50.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.16 | -37.21% | 0.01 | 705 | 4,955 | 0.22 | -0.36 | 0.32 | -0.08 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 51.00 | 0.82 | 0.94 | 0.88 | 0.89 | -0.03 | -3.27% | 0.02 | 22 | 192 | 0.25 | -0.70 | 0.32 | -0.07 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 52.00 | 1.53 | 1.79 | 1.66 | 1.70 | -0.08 | -4.50% | 0.03 | 28 | 10 | 0.36 | -0.91 | 0.14 | -0.03 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 53.00 | 2.00 | 3.40 | 2.70 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.94 | -0.99 | 0.03 | -0.01 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |
| 54.00 | 2.90 | 4.30 | 3.60 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 10:58:48 AM EST |
| 55.00 | 4.50 | 4.90 | 4.70 | 4.72 | +0.07 | +1.51% | 0.09 | 2 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 56.00 | 5.30 | 6.05 | 5.68 | 5.73 | -0.47 | -7.59% | 0.10 | 2 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 57.00 | 6.50 | 7.20 | 6.85 | 6.62 | -0.11 | -1.64% | 0.12 | 3 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 58.00 | 7.40 | 8.00 | 7.70 | 7.63 | -0.48 | -5.92% | 0.13 | 2 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 59.00 | 8.20 | 9.00 | 8.60 | 8.53 | -0.51 | -5.65% | 0.15 | 1 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 60.00 | 9.10 | 10.65 | 9.88 | 9.80 | +0.14 | +1.45% | 0.16 | 2 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 61.00 | 10.05 | 11.55 | 10.80 | 10.70 | -0.38 | -3.43% | 0.18 | 2 | 6 | 1.94 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 10:58:48 AM EST |
| 62.00 | 10.90 | 12.70 | 11.80 | 12.01 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 10:58:48 AM EST |