Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $48.22 as of 8/14/2026 3:58:45 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 | 27.25 | 29.75 | 28.50 | 25.70 | 0.00 | 0.00% | 1.43 | 0 | 8 | 2.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 23.00 | 23.80 | 27.55 | 25.68 | 22.54 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:57 PM EST |
| 24.00 | 22.50 | 26.60 | 24.55 | % | 1.02 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 22.35 | 25.55 | 23.95 | 17.06 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:57 PM EST |
| 28.00 | 19.20 | 22.05 | 20.63 | 15.25 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 16.95 | 20.05 | 18.50 | 13.65 | 0.00 | 0.00% | 0.62 | 0 | 48 | 1.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:57 PM EST |
| 33.00 | 14.30 | 17.60 | 15.95 | 14.07 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 3:59:57 PM EST |
| 34.00 | 13.35 | 16.10 | 14.73 | % | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 11.55 | 15.65 | 13.60 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 123 | 1.35 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:57 PM EST |
| 36.00 | 10.95 | 14.65 | 12.80 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 37.00 | 10.30 | 13.65 | 11.98 | % | 0.32 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 38.00 | 9.15 | 12.65 | 10.90 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 542 | 1.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 39.00 | 8.35 | 11.65 | 10.00 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 7.90 | 10.70 | 9.30 | 8.66 | +0.46 | +5.61% | 0.23 | 2 | 1,235 | 0.99 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 41.00 | 7.50 | 7.85 | 7.68 | 5.86 | 0.00 | 0.00% | 0.19 | 0 | 603 | 0.43 | 0.98 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 42.00 | 6.00 | 8.00 | 7.00 | 6.69 | +0.60 | +9.86% | 0.17 | 35 | 11,967 | 0.69 | 0.96 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 43.00 | 5.65 | 6.65 | 6.15 | 5.75 | +0.28 | +5.12% | 0.14 | 97 | 2,184 | 0.55 | 0.94 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 44.00 | 4.65 | 4.95 | 4.80 | 4.85 | +1.22 | +33.61% | 0.11 | 248 | 2,178 | 0.27 | 0.91 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 3.50 | 4.10 | 3.80 | 3.80 | +0.07 | +1.88% | 0.08 | 128 | 16,974 | 0.31 | 0.86 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 46.00 | 2.87 | 3.20 | 3.04 | 3.00 | +0.07 | +2.39% | 0.07 | 14 | 2,792 | 0.22 | 0.80 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 47.00 | 1.96 | 2.37 | 2.17 | 2.26 | +0.10 | +4.63% | 0.05 | 245 | 34,129 | 0.20 | 0.71 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 48.00 | 1.47 | 1.70 | 1.59 | 1.60 | +0.12 | +8.11% | 0.03 | 239 | 11,720 | 0.22 | 0.60 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 49.00 | 0.94 | 1.15 | 1.05 | 1.09 | -0.04 | -3.54% | 0.02 | 617 | 8,199 | 0.20 | 0.46 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 0.68 | 0.77 | 0.73 | 0.70 | -0.02 | -2.78% | 0.01 | 2,336 | 23,756 | 0.21 | 0.34 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 52.50 | 0.20 | 0.24 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 249 | 23,526 | 0.22 | 0.14 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 0.04 | 0.11 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 7 | 10,920 | 0.24 | 0.05 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 57.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 5,875 | 0.25 | 0.02 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 3,576 | 0.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 1,136 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 7,953 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 14,869 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 38.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 16,214 | 0.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.43 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 14,713 | 0.33 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 41.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 1,258 | 0.27 | -0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 42.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 28 | 21,631 | 0.28 | -0.04 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 43.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 127 | 3,510 | 0.26 | -0.06 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 44.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 128 | 2,536 | 0.24 | -0.09 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.08 | -25.00% | 0.01 | 620 | 27,560 | 0.23 | -0.14 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 46.00 | 0.36 | 0.42 | 0.39 | 0.36 | -0.17 | -32.08% | 0.01 | 845 | 2,561 | 0.22 | -0.20 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 47.00 | 0.41 | 0.67 | 0.54 | 0.63 | -0.19 | -23.18% | 0.01 | 173 | 7,285 | 0.20 | -0.29 | 0.11 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 48.00 | 0.90 | 1.10 | 1.00 | 0.96 | -0.29 | -23.20% | 0.02 | 256 | 1,363 | 0.22 | -0.40 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 49.00 | 1.37 | 1.69 | 1.53 | 1.44 | -0.42 | -22.59% | 0.03 | 147 | 365 | 0.22 | -0.54 | 0.13 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 1.94 | 2.20 | 2.07 | 2.06 | -0.30 | -12.72% | 0.04 | 51 | 5,918 | 0.20 | -0.66 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 52.50 | 2.96 | 5.45 | 4.21 | 4.12 | -0.64 | -13.45% | 0.08 | 7 | 52 | 0.50 | -0.86 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 4.50 | 8.55 | 6.53 | 6.47 | -0.73 | -10.14% | 0.12 | 17 | 8 | 0.73 | -0.95 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 57.50 | 7.00 | 10.30 | 8.65 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 6/30/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 9.50 | 13.00 | 11.25 | 13.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:57 PM EST |
| 65.00 | 15.25 | 17.80 | 16.53 | 22.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.95 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:57 PM EST |