Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $45.92 as of 10/5/2026 12:38:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 22.75 | 20.73 | 20.97 | 0.00 | 0.00% | 0.83 | 0 | 20 | 1.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 26.00 | 17.70 | 21.75 | 19.73 | 19.99 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 27.00 | 16.80 | 20.75 | 18.78 | % | 0.70 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 28.00 | 15.70 | 19.75 | 17.73 | 18.10 | 0.00 | 0.00% | 0.63 | 0 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:58:55 PM EST |
| 29.00 | 14.70 | 18.75 | 16.73 | 16.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:58:55 PM EST |
| 30.00 | 13.70 | 17.75 | 15.73 | 16.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 31.00 | 12.80 | 16.65 | 14.73 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 32.00 | 11.70 | 15.75 | 13.73 | % | 0.43 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 33.00 | 10.70 | 14.65 | 12.68 | % | 0.38 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 34.00 | 9.70 | 13.75 | 11.73 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 12:58:55 PM EST |
| 35.00 | 8.70 | 12.70 | 10.70 | 10.98 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:58:55 PM EST |
| 36.00 | 9.05 | 10.60 | 9.83 | % | 0.27 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 37.00 | 8.25 | 8.95 | 8.60 | 8.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:55 PM EST |
| 38.00 | 7.25 | 8.30 | 7.78 | % | 0.20 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 39.00 | 6.40 | 7.10 | 6.75 | % | 0.17 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 40.00 | 5.45 | 5.95 | 5.70 | 6.05 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.35 | 0.98 | 0.05 | 0.00 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 41.00 | 4.65 | 4.90 | 4.78 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.32 | 0.92 | 0.07 | 0.00 | 9/30/2026 | 10/5/2026 12:58:55 PM EST |
| 42.00 | 3.75 | 3.90 | 3.83 | 3.80 | -0.30 | -7.32% | 0.09 | 40 | 127 | 0.25 | 0.85 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 43.00 | 2.95 | 3.15 | 3.05 | 2.90 | -0.40 | -12.13% | 0.07 | 1 | 69 | 0.24 | 0.77 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 44.00 | 2.21 | 2.41 | 2.31 | 2.38 | -0.15 | -5.93% | 0.05 | 3 | 44 | 0.24 | 0.67 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 45.00 | 1.68 | 1.76 | 1.72 | 1.73 | -0.22 | -11.29% | 0.04 | 27 | 373 | 0.25 | 0.56 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 46.00 | 1.22 | 1.28 | 1.25 | 1.25 | -0.13 | -9.42% | 0.03 | 122 | 2,249 | 0.24 | 0.45 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 47.00 | 0.84 | 0.90 | 0.87 | 0.86 | -0.13 | -13.14% | 0.02 | 146 | 1,301 | 0.24 | 0.35 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 48.00 | 0.57 | 0.61 | 0.59 | 0.60 | -0.09 | -13.05% | 0.01 | 241 | 1,356 | 0.24 | 0.26 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 49.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.06 | -13.05% | 0.01 | 70 | 1,856 | 0.24 | 0.19 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 50.00 | 0.24 | 0.26 | 0.25 | 0.27 | -0.03 | -10.00% | 0.01 | 287 | 6,453 | 0.24 | 0.13 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 52.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 74 | 5,772 | 0.25 | 0.05 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 55.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 41 | 6,488 | 0.27 | 0.02 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 57.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 466 | 0.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:58:55 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 12:58:55 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 12:58:55 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 26.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 27.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 29.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:58:55 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 32.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 34.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:55 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 37.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:58:55 PM EST |
| 38.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 968 | 0.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:58:55 PM EST |
| 39.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 6 | 105 | 0.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 40.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 7 | 423 | 0.28 | -0.02 | 0.05 | 0.00 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 41.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.03 | -8.58% | 0.01 | 9 | 215 | 0.27 | -0.08 | 0.07 | 0.00 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 42.00 | 0.47 | 0.50 | 0.49 | 0.49 | -0.02 | -3.93% | 0.01 | 33 | 5,507 | 0.26 | -0.15 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 43.00 | 0.70 | 0.74 | 0.72 | 0.73 | +0.03 | +4.29% | 0.02 | 37 | 2,250 | 0.25 | -0.23 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 44.00 | 1.02 | 1.06 | 1.04 | 1.03 | +0.01 | +0.98% | 0.02 | 26 | 1,942 | 0.25 | -0.33 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 45.00 | 1.43 | 1.48 | 1.46 | 1.44 | +0.07 | +5.11% | 0.03 | 133 | 1,179 | 0.24 | -0.44 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 46.00 | 1.93 | 2.02 | 1.98 | 1.94 | -0.03 | -1.53% | 0.04 | 4 | 2,013 | 0.24 | -0.55 | 0.11 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 47.00 | 2.55 | 2.66 | 2.61 | 2.59 | -0.02 | -0.77% | 0.06 | 25 | 1,349 | 0.24 | -0.65 | 0.10 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 48.00 | 3.25 | 3.45 | 3.35 | 3.35 | +0.10 | +3.08% | 0.07 | 9 | 1,074 | 0.24 | -0.74 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 49.00 | 4.05 | 4.25 | 4.15 | 3.88 | 0.00 | 0.00% | 0.08 | 0 | 1,693 | 0.24 | -0.81 | 0.07 | -0.01 | 10/2/2026 | 10/5/2026 12:58:55 PM EST |
| 50.00 | 4.95 | 5.15 | 5.05 | 5.07 | +0.12 | +2.43% | 0.10 | 1 | 1,240 | 0.25 | -0.87 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 12:58:55 PM EST |
| 52.50 | 7.30 | 7.75 | 7.53 | 6.67 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.25 | -0.95 | 0.03 | 0.00 | 9/22/2026 | 10/5/2026 12:58:55 PM EST |
| 55.00 | 9.10 | 10.40 | 9.75 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.51 | -0.98 | 0.01 | 0.00 | 9/30/2026 | 10/5/2026 12:58:55 PM EST |
| 57.50 | 11.55 | 13.10 | 12.33 | 7.64 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 12:58:55 PM EST |
| 60.00 | 14.25 | 15.45 | 14.85 | 9.15 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.67 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 12:58:55 PM EST |
| 65.00 | 19.05 | 20.60 | 19.83 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 70.00 | 24.15 | 25.65 | 24.90 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST | |||
| 75.00 | 29.15 | 30.65 | 29.90 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:55 PM EST |