Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $49.74 as of 9/9/2026 8:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.65 | 31.25 | 29.95 | 29.58 | +1.39 | +4.94% | 1.50 | 10 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 23.00 | 24.75 | 28.30 | 26.53 | 27.25 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:53 PM EST |
| 25.00 | 23.50 | 26.15 | 24.83 | 17.07 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 3:59:53 PM EST |
| 28.00 | 19.80 | 23.30 | 21.55 | 20.30 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:53 PM EST |
| 30.00 | 18.40 | 21.25 | 19.83 | 20.65 | 0.00 | 0.00% | 0.66 | 0 | 31 | 0.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:53 PM EST |
| 33.00 | 15.40 | 18.30 | 16.85 | 9.22 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/9/2026 3:59:53 PM EST |
| 35.00 | 13.00 | 16.20 | 14.60 | 14.59 | 0.00 | 0.00% | 0.42 | 0 | 407 | 0.74 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:53 PM EST |
| 38.00 | 10.05 | 13.30 | 11.68 | 11.40 | 0.00 | 0.00% | 0.31 | 0 | 1,234 | 0.63 | 0.99 | 0.01 | 0.00 | 8/19/2026 | 9/9/2026 3:59:53 PM EST |
| 40.00 | 9.30 | 11.30 | 10.30 | 9.83 | -0.97 | -8.99% | 0.26 | 11 | 3,485 | 0.55 | 0.96 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 41.00 | 7.75 | 9.65 | 8.70 | 9.56 | 0.00 | 0.00% | 0.21 | 0 | 92 | 0.43 | 0.95 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 42.00 | 7.60 | 8.55 | 8.08 | 7.70 | -1.05 | -12.00% | 0.19 | 4 | 5,633 | 0.37 | 0.91 | 0.03 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 43.00 | 5.75 | 7.50 | 6.63 | 7.13 | -0.42 | -5.57% | 0.15 | 33 | 1,424 | 0.32 | 0.88 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 44.00 | 5.30 | 6.80 | 6.05 | 6.15 | -0.52 | -7.80% | 0.14 | 1 | 1,363 | 0.33 | 0.84 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 5.10 | 5.85 | 5.48 | 5.58 | -0.37 | -6.22% | 0.12 | 101 | 10,949 | 0.25 | 0.79 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 46.00 | 3.85 | 4.95 | 4.40 | 4.00 | -1.19 | -22.93% | 0.10 | 4 | 3,958 | 0.20 | 0.74 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 47.00 | 3.05 | 4.50 | 3.78 | 3.96 | -0.39 | -8.97% | 0.08 | 185 | 4,737 | 0.21 | 0.68 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 48.00 | 3.05 | 4.35 | 3.70 | 3.15 | -0.65 | -17.11% | 0.08 | 20 | 1,531 | 0.28 | 0.62 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 49.00 | 2.52 | 2.92 | 2.72 | 2.81 | -0.19 | -6.34% | 0.06 | 153 | 1,723 | 0.23 | 0.56 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 2.21 | 2.37 | 2.29 | 2.30 | -0.34 | -12.88% | 0.05 | 157 | 11,495 | 0.24 | 0.50 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 52.50 | 1.19 | 1.40 | 1.30 | 1.36 | -0.20 | -12.83% | 0.02 | 130 | 13,059 | 0.24 | 0.34 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 0.68 | 0.77 | 0.73 | 0.74 | -0.14 | -15.91% | 0.01 | 640 | 7,820 | 0.24 | 0.21 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 57.50 | 0.03 | 0.55 | 0.29 | 0.39 | -0.11 | -22.00% | 0.01 | 21 | 1,411 | 0.21 | 0.12 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.04 | -17.40% | 0.00 | 9 | 2,333 | 0.28 | 0.07 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,470 | 0.27 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 662 | 0.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.64 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 984 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:53 PM EST |
| 30.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.06 | +300.00% | 0.00 | 10 | 3,680 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 971 | 0.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 53 | 6,063 | 0.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 38.00 | 0.01 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,593 | 0.30 | -0.01 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.57 | 0.34 | 0.25 | +0.05 | +25.00% | 0.01 | 28 | 8,517 | 0.31 | -0.04 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.29 | +0.02 | +7.41% | 0.01 | 18 | 1,968 | 0.33 | -0.05 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 42.00 | 0.30 | 0.64 | 0.47 | 0.38 | +0.04 | +11.77% | 0.01 | 27 | 9,190 | 0.29 | -0.09 | 0.03 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 43.00 | 0.10 | 1.00 | 0.55 | 0.50 | +0.07 | +16.28% | 0.01 | 20 | 1,560 | 0.26 | -0.12 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 44.00 | 0.45 | 0.86 | 0.66 | 0.71 | +0.13 | +22.42% | 0.02 | 82 | 3,737 | 0.26 | -0.16 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 45.00 | 0.65 | 0.97 | 0.81 | 0.91 | +0.17 | +22.98% | 0.02 | 98 | 3,436 | 0.25 | -0.21 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 46.00 | 0.85 | 1.25 | 1.05 | 1.07 | +0.03 | +2.89% | 0.02 | 218 | 1,246 | 0.25 | -0.26 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 47.00 | 0.90 | 1.71 | 1.31 | 1.57 | +0.27 | +20.77% | 0.03 | 66 | 1,603 | 0.24 | -0.32 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 48.00 | 1.44 | 2.30 | 1.87 | 1.97 | +0.45 | +29.61% | 0.04 | 63 | 846 | 0.26 | -0.38 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 49.00 | 1.82 | 2.74 | 2.28 | 2.18 | +0.25 | +12.96% | 0.05 | 33 | 1,039 | 0.25 | -0.44 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 50.00 | 2.51 | 2.86 | 2.69 | 2.98 | +0.65 | +27.90% | 0.05 | 16 | 1,580 | 0.24 | -0.50 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 52.50 | 4.05 | 4.65 | 4.35 | 3.77 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.25 | -0.66 | 0.06 | -0.01 | 9/8/2026 | 9/9/2026 3:59:53 PM EST |
| 55.00 | 5.95 | 6.85 | 6.40 | 5.95 | +0.20 | +3.48% | 0.12 | 3 | 27 | 0.26 | -0.79 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 57.50 | 8.05 | 8.70 | 8.38 | 8.40 | +0.61 | +7.84% | 0.15 | 3 | 13 | 0.21 | -0.88 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 60.00 | 10.10 | 12.05 | 11.08 | 10.74 | +0.64 | +6.34% | 0.18 | 1 | 48 | 0.48 | -0.93 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:53 PM EST |
| 65.00 | 14.00 | 17.05 | 15.53 | 21.60 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.57 | -0.99 | 0.01 | 0.00 | 7/20/2026 | 9/9/2026 3:59:53 PM EST |
| 70.00 | 19.20 | 22.20 | 20.70 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:53 PM EST |