Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $46.68 as of 9/29/2026 12:55:02 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 | 16.05 | 16.50 | 16.28 | 16.59 | +0.05 | +0.31% | 0.54 | 1 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 35.00 | 10.80 | 11.90 | 11.35 | 11.35 | -0.20 | -1.74% | 0.32 | 10 | 15 | 2.29 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 36.00 | 9.90 | 10.40 | 10.15 | 10.40 | -0.23 | -2.17% | 0.28 | 14 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 37.00 | 9.10 | 9.50 | 9.30 | 9.29 | % | 0.25 | 3 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST | |
| 38.00 | 7.85 | 8.50 | 8.18 | 8.28 | -0.28 | -3.28% | 0.22 | 1 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 39.00 | 6.95 | 7.50 | 7.23 | 7.36 | -1.13 | -13.31% | 0.19 | 1 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 40.00 | 6.00 | 6.60 | 6.30 | 8.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 12:58:55 PM EST |
| 41.00 | 5.00 | 5.70 | 5.35 | 5.62 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 42.00 | 4.25 | 4.45 | 4.35 | 4.43 | -0.27 | -5.75% | 0.10 | 3 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 42.50 | 3.70 | 3.90 | 3.80 | 3.93 | % | 0.09 | 1 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST | |
| 43.00 | 3.25 | 3.45 | 3.35 | 3.40 | -0.37 | -9.82% | 0.08 | 3 | 12 | 0.68 | 1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 43.50 | 2.76 | 2.98 | 2.87 | 2.94 | % | 0.07 | 2 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST | |
| 44.00 | 2.23 | 2.53 | 2.38 | 2.55 | -0.45 | -15.00% | 0.05 | 6 | 15 | 0.94 | 0.98 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 44.50 | 1.65 | 2.18 | 1.92 | 2.02 | -0.55 | -21.41% | 0.04 | 26 | 5 | 0.56 | 0.95 | 0.09 | -0.03 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 45.00 | 1.37 | 1.62 | 1.50 | 1.64 | -0.06 | -3.53% | 0.03 | 61 | 96 | 0.45 | 0.89 | 0.16 | -0.05 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 45.50 | 0.94 | 1.14 | 1.04 | 1.08 | -0.39 | -26.54% | 0.02 | 27 | 114 | 0.39 | 0.79 | 0.25 | -0.06 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 46.00 | 0.58 | 0.72 | 0.65 | 0.63 | -0.35 | -35.72% | 0.01 | 160 | 159 | 0.28 | 0.65 | 0.34 | -0.07 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 46.50 | 0.31 | 0.40 | 0.36 | 0.38 | -0.24 | -38.71% | 0.01 | 160 | 1,898 | 0.25 | 0.47 | 0.37 | -0.07 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 47.00 | 0.15 | 0.18 | 0.17 | 0.19 | -0.19 | -50.00% | 0.00 | 644 | 1,232 | 0.24 | 0.29 | 0.32 | -0.06 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 47.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 0.00 | 427 | 4,677 | 0.26 | 0.16 | 0.22 | -0.04 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 48.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 260 | 1,585 | 0.26 | 0.08 | 0.13 | -0.03 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 48.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 27 | 2,175 | 0.29 | 0.04 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 49.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 3,625 | 0.31 | 0.02 | 0.03 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 330 | 0.34 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 1,694 | 0.38 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 832 | 0.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 802 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,592 | 0.62 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,837 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 12:58:55 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.77 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 12:58:55 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 12:58:55 PM EST |
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 59.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 12:58:55 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 12:58:55 PM EST |
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 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 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 12:58:55 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 12:58:55 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 123 | 0.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 42.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 43.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 356 | 0.39 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 43.50 | 0.00 | 0.11 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 1 | 0.55 | -0.01 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 44.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 29 | 278 | 0.32 | -0.02 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 44.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 25 | 0.28 | -0.05 | 0.09 | -0.03 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 45.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 28 | 585 | 0.28 | -0.11 | 0.16 | -0.05 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 45.50 | 0.13 | 0.15 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 29 | 907 | 0.26 | -0.21 | 0.25 | -0.06 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 46.00 | 0.27 | 0.29 | 0.28 | 0.29 | +0.08 | +38.10% | 0.01 | 416 | 796 | 0.26 | -0.35 | 0.34 | -0.07 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 46.50 | 0.50 | 0.55 | 0.53 | 0.54 | +0.15 | +38.47% | 0.01 | 172 | 3,990 | 0.25 | -0.53 | 0.37 | -0.07 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 47.00 | 0.83 | 1.02 | 0.93 | 0.73 | +0.06 | +8.96% | 0.02 | 29 | 1,625 | 0.25 | -0.71 | 0.32 | -0.06 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 47.50 | 1.17 | 1.32 | 1.25 | 1.08 | +0.11 | +11.34% | 0.03 | 21 | 473 | 0.33 | -0.84 | 0.22 | -0.04 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 48.00 | 1.61 | 1.81 | 1.71 | 1.66 | +0.31 | +22.97% | 0.04 | 13 | 1,639 | 0.39 | -0.92 | 0.13 | -0.03 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 48.50 | 1.76 | 2.33 | 2.05 | 1.88 | +0.11 | +6.22% | 0.04 | 2 | 271 | 0.52 | -0.96 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 49.00 | 2.51 | 2.78 | 2.65 | 2.58 | +0.31 | +13.66% | 0.05 | 8 | 754 | 0.44 | -0.98 | 0.03 | -0.01 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 49.50 | 2.50 | 3.65 | 3.08 | 2.99 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.93 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 50.00 | 3.30 | 3.80 | 3.55 | 3.55 | +0.58 | +19.53% | 0.07 | 5 | 6 | 0.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 51.00 | 3.95 | 4.95 | 4.45 | 4.54 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 52.00 | 5.45 | 5.80 | 5.63 | 5.33 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 53.00 | 5.85 | 7.55 | 6.70 | 6.46 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 54.00 | 6.65 | 8.85 | 7.75 | 5.33 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 12:58:55 PM EST |
| 55.00 | 7.85 | 10.10 | 8.98 | 3.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 12:58:55 PM EST |
| 56.00 | 9.00 | 10.75 | 9.88 | 9.87 | +1.87 | +23.38% | 0.18 | 1 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 57.00 | 10.00 | 11.60 | 10.80 | 10.80 | +0.32 | +3.06% | 0.19 | 1 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 12:58:55 PM EST |
| 58.00 | 10.45 | 13.35 | 11.90 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 12:58:55 PM EST |
| 59.00 | 11.45 | 14.05 | 12.75 | 7.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 12:58:55 PM EST |
| 60.00 | 12.45 | 15.25 | 13.85 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 12:58:55 PM EST |
| 61.00 | 13.45 | 15.85 | 14.65 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 12:58:55 PM EST |
| 62.00 | 14.45 | 17.40 | 15.93 | % | 0.26 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST | |||
| 63.00 | 15.45 | 18.40 | 16.93 | % | 0.27 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/29/2026 12:58:55 PM EST |