Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.14 as of 9/7/2026 6:47:52 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 | 18.40 | 22.30 | 20.35 | 17.30 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:44 PM EST |
| 35.00 | 14.00 | 17.35 | 15.68 | 15.78 | 0.00 | 0.00% | 0.45 | 0 | 70 | 1.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 9.85 | 11.55 | 10.70 | 10.40 | -0.10 | -0.96% | 0.27 | 1 | 268 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 41.00 | 8.00 | 10.65 | 9.33 | 9.58 | -0.10 | -1.04% | 0.23 | 1 | 444 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 42.00 | 7.95 | 9.85 | 8.90 | 8.95 | 0.00 | 0.00% | 0.21 | 0 | 1,514 | 0.80 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 43.00 | 7.20 | 7.90 | 7.55 | 7.49 | -0.01 | -0.14% | 0.18 | 5 | 2,199 | 0.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 44.00 | 6.05 | 6.75 | 6.40 | 6.57 | 0.00 | 0.00% | 0.15 | 0 | 2,407 | 0.45 | 0.97 | 0.04 | 0.00 | 9/3/2026 | 9/4/2026 3:59:44 PM EST |
| 45.00 | 5.25 | 5.85 | 5.55 | 5.66 | -0.29 | -4.88% | 0.12 | 6 | 2,906 | 0.35 | 0.93 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 46.00 | 4.25 | 4.65 | 4.45 | 4.43 | -0.32 | -6.74% | 0.10 | 6 | 2,146 | 0.28 | 0.87 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 47.00 | 3.35 | 3.90 | 3.63 | 3.65 | -0.44 | -10.76% | 0.08 | 28 | 4,426 | 0.27 | 0.80 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 48.00 | 2.49 | 3.00 | 2.75 | 2.73 | -0.44 | -13.88% | 0.06 | 15 | 2,922 | 0.24 | 0.71 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 49.00 | 1.90 | 2.28 | 2.09 | 2.10 | -0.36 | -14.64% | 0.04 | 29 | 4,274 | 0.24 | 0.62 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 50.00 | 1.32 | 1.50 | 1.41 | 1.52 | -0.22 | -12.65% | 0.03 | 302 | 10,230 | 0.21 | 0.51 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 52.50 | 0.46 | 0.52 | 0.49 | 0.49 | -0.14 | -22.23% | 0.01 | 271 | 12,788 | 0.21 | 0.24 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 55.00 | 0.05 | 0.17 | 0.11 | 0.15 | -0.04 | -21.06% | 0.00 | 81 | 3,496 | 0.19 | 0.07 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 57.50 | 0.00 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 200 | 510 | 0.25 | 0.02 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,200 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:44 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:44 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 2,679 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 24 | 5,836 | 0.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 41.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 6,109 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 42.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 53 | 1,863 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 43.00 | 0.05 | 0.31 | 0.18 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 3,791 | 0.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 81 | 3,772 | 0.26 | -0.03 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 45.00 | 0.18 | 0.30 | 0.24 | 0.20 | +0.02 | +11.12% | 0.01 | 34 | 3,865 | 0.26 | -0.07 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 46.00 | 0.30 | 0.36 | 0.33 | 0.31 | +0.05 | +19.24% | 0.01 | 60 | 8,496 | 0.24 | -0.13 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 47.00 | 0.46 | 0.51 | 0.49 | 0.47 | +0.09 | +23.69% | 0.01 | 117 | 2,300 | 0.23 | -0.20 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 48.00 | 0.69 | 0.76 | 0.73 | 0.71 | +0.08 | +12.70% | 0.02 | 65 | 1,327 | 0.22 | -0.29 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 49.00 | 0.97 | 1.13 | 1.05 | 1.12 | +0.22 | +24.45% | 0.02 | 4,175 | 3,643 | 0.22 | -0.38 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 50.00 | 1.48 | 1.79 | 1.64 | 1.53 | +0.18 | +13.34% | 0.03 | 27 | 1,598 | 0.22 | -0.49 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 52.50 | 2.49 | 4.40 | 3.45 | 3.18 | +0.34 | +11.98% | 0.07 | 126 | 124 | 0.43 | -0.76 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 55.00 | 5.30 | 5.60 | 5.45 | 5.30 | +0.08 | +1.54% | 0.10 | 2 | 52 | 0.27 | -0.93 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 3:59:44 PM EST |
| 57.50 | 6.10 | 8.50 | 7.30 | 7.87 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.49 | -0.98 | 0.01 | 0.00 | 8/28/2026 | 9/4/2026 3:59:44 PM EST |
| 60.00 | 8.25 | 11.60 | 9.93 | 12.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:44 PM EST |
| 65.00 | 14.50 | 16.00 | 15.25 | 21.07 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.73 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:44 PM EST |
| 70.00 | 18.20 | 22.10 | 20.15 | 27.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:44 PM EST |