Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $48.35 as of 5/25/2026 10:55:20 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 | 18.05 | 18.55 | 18.30 | 18.45 | +0.33 | +1.83% | 0.61 | 1 | 8 | 2.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 35.00 | 13.30 | 13.75 | 13.53 | 13.52 | +1.62 | +13.62% | 0.39 | 18 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 36.00 | 12.10 | 12.60 | 12.35 | 12.58 | +0.98 | +8.45% | 0.34 | 1 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 37.00 | 11.25 | 11.70 | 11.48 | 11.15 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 38.00 | 10.30 | 10.65 | 10.48 | 10.25 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 39.00 | 9.30 | 9.75 | 9.53 | 9.20 | 0.00 | 0.00% | 0.24 | 0 | 135 | 1.16 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 40.00 | 8.30 | 9.15 | 8.73 | 8.15 | 0.00 | 0.00% | 0.22 | 0 | 32 | 1.38 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 41.00 | 7.30 | 8.15 | 7.73 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 39 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 41.50 | 6.70 | 8.85 | 7.78 | % | 0.19 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 42.00 | 6.30 | 7.80 | 7.05 | 6.17 | 0.00 | 0.00% | 0.17 | 0 | 84 | 1.49 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 42.50 | 4.60 | 6.10 | 5.35 | 5.91 | % | 0.13 | 1 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST | |
| 43.00 | 5.30 | 6.65 | 5.98 | 5.49 | +1.19 | +27.68% | 0.14 | 1 | 25 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 43.50 | 4.30 | 5.75 | 5.03 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 44.00 | 4.00 | 4.85 | 4.43 | 4.50 | +0.35 | +8.44% | 0.10 | 9 | 11 | 0.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 44.50 | 3.30 | 4.55 | 3.93 | % | 0.09 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 45.00 | 3.00 | 4.00 | 3.50 | 3.46 | -0.04 | -1.15% | 0.08 | 829 | 101 | 0.68 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 45.50 | 2.70 | 3.25 | 2.98 | 2.66 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.48 | 0.99 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 46.00 | 2.20 | 2.78 | 2.49 | 2.47 | +0.15 | +6.47% | 0.05 | 9 | 257 | 0.44 | 0.97 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 46.50 | 1.45 | 2.58 | 2.02 | 2.03 | +0.21 | +11.54% | 0.04 | 108 | 39 | 0.52 | 0.93 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.00 | 1.43 | 1.64 | 1.54 | 1.55 | +0.16 | +11.52% | 0.03 | 98 | 1,440 | 0.25 | 0.86 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.50 | 1.04 | 1.15 | 1.10 | 1.12 | +0.08 | +7.70% | 0.02 | 165 | 479 | 0.21 | 0.76 | 0.23 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.00 | 0.69 | 0.76 | 0.73 | 0.75 | +0.02 | +2.74% | 0.02 | 528 | 1,338 | 0.21 | 0.63 | 0.29 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.50 | 0.42 | 0.51 | 0.47 | 0.48 | +0.01 | +2.13% | 0.01 | 1,022 | 5,298 | 0.20 | 0.47 | 0.31 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.00 | 0.24 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 0.01 | 1,525 | 1,264 | 0.19 | 0.33 | 0.29 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.50 | 0.11 | 0.17 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 235 | 3,191 | 0.19 | 0.20 | 0.23 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 50.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 325 | 991 | 0.19 | 0.11 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 51.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 145 | 456 | 0.22 | 0.02 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 230 | 0.51 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 54.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 56.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 58.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 59.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:45 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:45 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 37.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:45 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:45 PM EST |
| 41.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:45 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 43.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 13 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,077 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 44.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 32 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 2,521 | 0.27 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 45.50 | 0.00 | 0.21 | 0.11 | 0.08 | +0.05 | +166.67% | 0.00 | 52 | 127 | 0.43 | -0.01 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 128 | 842 | 0.25 | -0.03 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 46.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 103 | 264 | 0.20 | -0.07 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 326 | 595 | 0.19 | -0.14 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 47.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.13 | -41.94% | 0.00 | 300 | 2,338 | 0.19 | -0.24 | 0.23 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.16 | -32.66% | 0.01 | 208 | 3,391 | 0.19 | -0.37 | 0.29 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 48.50 | 0.53 | 0.63 | 0.58 | 0.57 | -0.18 | -24.00% | 0.01 | 141 | 549 | 0.19 | -0.53 | 0.31 | -0.04 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.00 | 0.81 | 0.90 | 0.86 | 0.81 | -0.21 | -20.59% | 0.02 | 198 | 243 | 0.17 | -0.67 | 0.29 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 49.50 | 0.97 | 1.57 | 1.27 | 1.20 | -0.82 | -40.60% | 0.03 | 1 | 36 | 0.36 | -0.80 | 0.23 | -0.03 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 50.00 | 1.48 | 2.07 | 1.78 | 1.68 | -0.17 | -9.19% | 0.04 | 10 | 114 | 0.42 | -0.89 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 51.00 | 2.43 | 3.05 | 2.74 | 2.90 | -0.50 | -14.71% | 0.05 | 1 | 2 | 0.53 | -0.98 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |
| 52.00 | 3.40 | 4.40 | 3.90 | 3.93 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 53.00 | 4.40 | 5.10 | 4.75 | 5.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:45 PM EST |
| 54.00 | 5.05 | 6.35 | 5.70 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 55.00 | 6.40 | 7.35 | 6.88 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 56.00 | 7.45 | 8.70 | 8.08 | 8.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 57.00 | 8.40 | 10.60 | 9.50 | 10.21 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:45 PM EST |
| 58.00 | 9.40 | 10.60 | 10.00 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 59.00 | 10.25 | 11.55 | 10.90 | 11.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:45 PM EST |
| 60.00 | 11.20 | 13.25 | 12.23 | 11.55 | -0.85 | -6.86% | 0.20 | 4 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:45 PM EST |