Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $45.44 as of 6/8/2026 9:33:03 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 | 15.15 | 15.90 | 15.53 | 15.40 | -0.13 | -0.84% | 0.52 | 6 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 35.00 | 10.20 | 10.65 | 10.43 | 10.34 | -0.46 | -4.26% | 0.30 | 7 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 36.00 | 9.20 | 9.65 | 9.43 | 9.43 | -0.07 | -0.74% | 0.26 | 7 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 37.00 | 8.05 | 8.90 | 8.48 | 11.81 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:54 PM EST |
| 38.00 | 7.15 | 7.70 | 7.43 | 7.60 | +0.05 | +0.67% | 0.20 | 4 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 39.00 | 6.20 | 6.80 | 6.50 | 6.55 | +0.24 | +3.81% | 0.17 | 2 | 15 | 1.20 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 40.00 | 5.20 | 5.85 | 5.53 | 5.52 | +0.47 | +9.31% | 0.14 | 6 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 41.00 | 4.20 | 4.95 | 4.58 | 4.45 | -3.45 | -43.68% | 0.11 | 5 | 18 | 1.05 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 42.00 | 2.84 | 4.30 | 3.57 | 3.54 | -0.29 | -7.58% | 0.08 | 6 | 98 | 1.14 | 0.99 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 42.50 | 2.72 | 3.50 | 3.11 | 2.80 | -0.95 | -25.34% | 0.07 | 3 | 2 | 0.84 | 0.98 | 0.03 | -0.01 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 43.00 | 2.24 | 3.10 | 2.67 | 2.66 | -1.56 | -36.97% | 0.06 | 2 | 18 | 0.82 | 0.95 | 0.06 | -0.03 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 43.50 | 1.78 | 2.40 | 2.09 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.59 | 0.92 | 0.10 | -0.04 | 6/4/2026 | 6/8/2026 3:59:54 PM EST |
| 44.00 | 1.30 | 1.84 | 1.57 | 1.47 | -0.65 | -30.66% | 0.04 | 11 | 1,037 | 0.47 | 0.86 | 0.15 | -0.05 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 44.50 | 1.01 | 1.42 | 1.22 | 1.08 | -0.37 | -25.52% | 0.03 | 2 | 21 | 0.43 | 0.78 | 0.22 | -0.06 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 45.00 | 0.76 | 0.90 | 0.83 | 0.76 | -0.28 | -26.93% | 0.02 | 112 | 730 | 0.28 | 0.66 | 0.27 | -0.07 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 45.50 | 0.49 | 0.56 | 0.53 | 0.53 | -0.09 | -14.52% | 0.01 | 221 | 588 | 0.28 | 0.51 | 0.30 | -0.07 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 46.00 | 0.27 | 0.35 | 0.31 | 0.32 | -0.09 | -21.96% | 0.01 | 770 | 831 | 0.28 | 0.37 | 0.28 | -0.07 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 46.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 2,300 | 3,921 | 0.27 | 0.25 | 0.23 | -0.06 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 47.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 873 | 1,224 | 0.28 | 0.16 | 0.17 | -0.05 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 47.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1,701 | 2,205 | 0.28 | 0.10 | 0.12 | -0.04 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 48.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 331 | 1,035 | 0.30 | 0.06 | 0.08 | -0.02 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 48.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 150 | 410 | 0.37 | 0.03 | 0.04 | -0.01 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 49.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 250 | 1,609 | 0.38 | 0.02 | 0.03 | -0.01 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 49.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 284 | 0.37 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 5,172 | 0.41 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 966 | 0.48 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 139 | 0.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 150 | 0.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:54 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 | 2 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST | |
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 1 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST | |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 38 | 0.40 | -0.01 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 121 | 0.50 | -0.02 | 0.03 | -0.01 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 43.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 49 | 181 | 0.33 | -0.05 | 0.06 | -0.03 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 43.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 56 | 96 | 0.32 | -0.08 | 0.10 | -0.04 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 44.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 117 | 1,305 | 0.28 | -0.14 | 0.15 | -0.05 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 44.50 | 0.14 | 0.19 | 0.17 | 0.20 | -0.02 | -9.10% | 0.00 | 346 | 354 | 0.28 | -0.22 | 0.22 | -0.06 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 45.00 | 0.29 | 0.35 | 0.32 | 0.34 | -0.14 | -29.17% | 0.01 | 445 | 1,598 | 0.28 | -0.34 | 0.27 | -0.07 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 45.50 | 0.50 | 0.57 | 0.54 | 0.58 | -0.06 | -9.38% | 0.01 | 918 | 484 | 0.28 | -0.49 | 0.30 | -0.07 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 46.00 | 0.65 | 0.90 | 0.78 | 0.97 | -0.03 | -3.00% | 0.02 | 7 | 947 | 0.25 | -0.63 | 0.28 | -0.07 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 46.50 | 0.90 | 1.26 | 1.08 | 1.12 | -0.14 | -11.12% | 0.02 | 25 | 2,053 | 0.32 | -0.75 | 0.23 | -0.06 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 47.00 | 1.41 | 1.88 | 1.65 | 1.69 | +0.09 | +5.63% | 0.04 | 378 | 1,978 | 0.51 | -0.84 | 0.17 | -0.05 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 47.50 | 1.79 | 2.56 | 2.18 | 2.01 | +0.11 | +5.79% | 0.05 | 4 | 223 | 0.69 | -0.90 | 0.12 | -0.04 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 48.00 | 2.21 | 3.05 | 2.63 | 2.70 | +0.67 | +33.01% | 0.05 | 5 | 343 | 0.77 | -0.94 | 0.08 | -0.02 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 48.50 | 2.62 | 3.75 | 3.19 | 3.20 | +0.10 | +3.23% | 0.07 | 2 | 575 | 0.97 | -0.97 | 0.04 | -0.01 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 49.00 | 3.35 | 3.85 | 3.60 | 3.85 | 0.00 | 0.00% | 0.07 | 0 | 147 | 0.77 | -0.98 | 0.03 | -0.01 | 6/5/2026 | 6/8/2026 3:59:54 PM EST |
| 49.50 | 3.80 | 4.35 | 4.08 | 3.93 | +1.89 | +92.65% | 0.08 | 1 | 38 | 0.83 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 50.00 | 4.20 | 5.00 | 4.60 | 4.65 | -0.67 | -12.60% | 0.09 | 3 | 2 | 1.01 | -1.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 51.00 | 5.10 | 6.60 | 5.85 | 5.73 | +1.23 | +27.34% | 0.11 | 2 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 52.00 | 6.05 | 7.60 | 6.83 | 6.71 | -0.29 | -4.15% | 0.13 | 2 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 53.00 | 7.10 | 8.50 | 7.80 | 7.77 | -0.33 | -4.08% | 0.15 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 54.00 | 8.00 | 9.60 | 8.80 | 8.83 | +3.03 | +52.25% | 0.16 | 5 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 55.00 | 8.60 | 10.60 | 9.60 | 9.75 | -0.35 | -3.47% | 0.17 | 5 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 56.00 | 9.95 | 11.60 | 10.78 | 9.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:54 PM EST |
| 57.00 | 10.75 | 13.55 | 12.15 | 12.25 | +0.15 | +1.24% | 0.21 | 6 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 58.00 | 11.60 | 14.60 | 13.10 | 13.23 | % | 0.23 | 6 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST | |
| 59.00 | 12.70 | 15.50 | 14.10 | 13.86 | +2.26 | +19.49% | 0.24 | 1 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |
| 60.00 | 14.25 | 14.85 | 14.55 | 14.65 | +1.65 | +12.70% | 0.24 | 2 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:54 PM EST |