VZ option chain Verizon Communications Inc.
Cboe delayed options data · as of 15:45 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.5% (43.44–45.67) · ATM IV 33.3% · P/C open interest 1.08
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 21.30 | 21.70 | 8 | 1.00 | 0.0000 | 0.000 | 23 | 0 | 2.13 | 2 | 606.1% | 0.00 | 0.0000 | 0.000 | |||
| 18.95 | 22.65 | 16 | 394.5% | 1.00 | 0.0000 | 0.000 | 24 | 0 | 2.13 | 574.4% | 0.00 | 0.0000 | 0.000 | |||
| 19.20 | 21.65 | 1 | 10 | 509.4% | 1.00 | 0.0000 | 0.000 | 25 | 0 | 0.0500 | 262.4% | 0.00 | 0.0000 | 0.000 | ||
| 16.95 | 20.65 | 6 | 349.8% | 1.00 | 0.0000 | 0.000 | 26 | 0 | 2.13 | 514.6% | 0.00 | 0.0000 | 0.000 | |||
| 15.95 | 19.65 | 3 | 328.6% | 1.00 | 0.0000 | 0.000 | 27 | 0 | 2.13 | 486.3% | 0.00 | 0.0000 | 0.000 | |||
| 15.00 | 18.35 | 2 | 5 | 265.3% | 1.00 | 0.0000 | 0.000 | 28 | 0 | 2.13 | 459.0% | 0.00 | 0.0000 | 0.000 | ||
| 15.30 | 15.95 | 22 | 222.3% | 1.00 | 0.0000 | 0.000 | 29 | 0 | 2.13 | 432.6% | -0.00 | 0.0000 | -0.000 | |||
| 14.30 | 14.85 | 3 | 22 | 141.1% | 1.00 | 0.0001 | 0.000 | 30 | 0 | 0.0200 | 14 | 166.9% | -0.00 | 0.0001 | -0.000 | |
| 12.00 | 15.25 | 1 | 1 | 190.9% | 1.00 | 0.0001 | 0.000 | 31 | 0 | 2.13 | 381.9% | -0.00 | 0.0001 | -0.000 | ||
| 10.95 | 14.65 | 1 | 232.1% | 1.00 | 0.0002 | 0.000 | 32 | 0 | 2.13 | 357.5% | -0.00 | 0.0002 | -0.000 | |||
| 10.35 | 13.10 | 1 | 196.4% | 1.00 | 0.0003 | 0.000 | 33 | 0 | 2.13 | 333.7% | -0.00 | 0.0003 | -0.000 | |||
| 9.55 | 11.90 | 1 | 180.0% | 1.00 | 0.0004 | 0.000 | 34 | 0 | 2.13 | 310.3% | -0.00 | 0.0004 | -0.000 | |||
| 8.55 | 11.10 | 184.4% | 1.00 | 0.0007 | 0.000 | 35 | 0 | 0.0500 | 904 | 120.4% | -0.00 | 0.0007 | -0.001 | |||
| 7.60 | 9.85 | 1 | 1 | 148.2% | 1.00 | 0.0012 | 0.000 | 36 | 0 | 0.0500 | 108.1% | -0.00 | 0.0012 | -0.001 | ||
| 6.65 | 8.85 | 1 | 2 | 137.6% | 1.00 | 0.0021 | -0.001 | 37 | 0 | 0.0100 | 20 | 78.1% | -0.00 | 0.0021 | -0.002 | |
| 5.55 | 7.90 | 8 | 117.3% | 1.00 | 0.0038 | -0.002 | 38 | 0 | 1.40 | 845 | 186.3% | -0.00 | 0.0038 | -0.002 | ||
| 4.40 | 7.30 | 13 | 120.4% | 0.99 | 0.0073 | -0.003 | 39 | 0 | 0.0200 | 218 | 63.2% | -0.01 | 0.0073 | -0.004 | ||
| 3.80 | 7.15 | 126.3% | 0.99 | 0.0103 | -0.005 | 39.5 | 0 | 0.0700 | 2 | 6 | 70.1% | -0.01 | 0.0103 | -0.005 | ||
| 3.20 | 6.45 | 36 | 100.5% | 0.99 | 0.0147 | -0.007 | 40 | 0 | 0.0100 | 3 | 997 | 48.2% | -0.01 | 0.0147 | -0.007 | |
| 3.10 | 5.75 | 1 | 103.1% | 0.98 | 0.0214 | -0.010 | 40.5 | 0.0100 | 0.1000 | 21 | 18 | 63.1% | -0.02 | 0.0214 | -0.010 | |
| 3.45 | 4.10 | 585 | 78.0% | 0.97 | 0.0314 | -0.014 | 41 | 0.0100 | 0.0400 | 1 | 2,844 | 48.6% | -0.03 | 0.0315 | -0.014 | |
| 2.38 | 4.55 | 8 | 88.7% | 0.96 | 0.0467 | -0.020 | 41.5 | 0.0100 | 0.0500 | 8 | 48 | 44.2% | -0.04 | 0.0468 | -0.020 | |
| 2.47 | 3.05 | 120 | 529 | 59.9% | 0.94 | 0.0697 | -0.028 | 42 | 0.0400 | 0.0500 | 71 | 1,578 | 41.4% | -0.06 | 0.0699 | -0.029 |
| 1.94 | 2.70 | 5 | 915 | 57.3% | 0.90 | 0.1029 | -0.040 | 42.5 | 0.0600 | 0.1000 | 76 | 1,825 | 40.3% | -0.10 | 0.1033 | -0.041 |
| 1.58 | 1.88 | 55 | 7,955 | 40.2% | 0.85 | 0.1477 | -0.055 | 43 | 0.0900 | 0.1500 | 96 | 5,616 | 37.3% | -0.15 | 0.1485 | -0.056 |
| 1.23 | 1.33 | 12 | 2,507 | 35.7% | 0.77 | 0.2017 | -0.072 | 43.5 | 0.1700 | 0.2400 | 561 | 9,141 | 36.2% | -0.23 | 0.2031 | -0.073 |
| 0.8500 | 0.9600 | 177 | 4,203 | 34.3% | 0.66 | 0.2551 | -0.086 | 44 | 0.2900 | 0.3700 | 1,148 | 8,082 | 34.6% | -0.34 | 0.2573 | -0.087 |
| 0.5400 | 0.6400 | 390 | 3,752 | 32.9% | 0.53 | 0.2881 | -0.093 | 44.5 | 0.4600 | 0.5900 | 729 | 4,297 | 33.8% | -0.47 | 0.2911 | -0.094 |
| 0.3200 | 0.4800 | 2,641 | 7,968 | 34.9% | 0.39 | 0.2819 | -0.087 | 45 | 0.7300 | 0.8400 | 34 | 3,337 | 32.6% | -0.62 | 0.2850 | -0.088 |
| 0.1600 | 0.2300 | 352 | 2,184 | 31.6% | 0.26 | 0.2382 | -0.070 | 45.5 | 1.08 | 1.17 | 124 | 32.0% | -0.75 | 0.2406 | -0.071 | |
| 0.0700 | 0.1300 | 1,466 | 2,990 | 31.6% | 0.16 | 0.1762 | -0.049 | 46 | 1.36 | 1.75 | 125 | 865 | 34.3% | -0.85 | 0.1779 | -0.049 |
| 0.0300 | 0.0800 | 28 | 664 | 32.9% | 0.09 | 0.1156 | -0.030 | 46.5 | 1.72 | 2.49 | 1,751 | 46.7% | -0.92 | 0.1173 | -0.029 | |
| 0.0100 | 0.0500 | 139 | 827 | 34.1% | 0.05 | 0.0692 | -0.017 | 47 | 2.21 | 2.69 | 10 | 290 | 28.7% | -0.96 | 0.0697 | -0.017 |
| 0 | 0.0300 | 194 | 34.9% | 0.02 | 0.0406 | -0.010 | 47.5 | 2.65 | 3.95 | 4 | 1 | 79.4% | -0.98 | 0.0384 | -0.010 | |
| 0 | 0.0300 | 132 | 924 | 39.7% | 0.02 | 0.0256 | -0.006 | 48 | 3.15 | 3.80 | 1 | 47.6% | -0.99 | 0.0218 | -0.008 | |
| 0 | 0.0100 | 122 | 38.1% | 0.01 | 0.0177 | -0.005 | 48.5 | 3.40 | 5.15 | 92.1% | -0.99 | 0.0136 | -0.007 | |||
| 0 | 0.0200 | 718 | 46.1% | 0.01 | 0.0130 | -0.004 | 49 | 4.05 | 4.80 | 2 | 42 | -1.00 | 0.0092 | -0.007 | ||
| 0 | 0.0100 | 11 | 46.1% | 0.01 | 0.0098 | -0.003 | 49.5 | 3.60 | 6.15 | -1.00 | 0.0064 | -0.006 | ||||
| 0 | 0.0100 | 11 | 1,390 | 49.9% | 0.01 | 0.0076 | -0.003 | 50 | 5.10 | 7.25 | 148.2% | -1.00 | 0.0045 | -0.006 | ||
| 0 | 0.0300 | 384 | 65.9% | 0.00 | 0.0048 | -0.002 | 51 | 6.10 | 8.25 | 162.7% | -1.00 | 0.0024 | -0.006 | |||
| 0 | 0.0200 | 209 | 70.1% | 0.00 | 0.0031 | -0.002 | 52 | 5.90 | 9.30 | 1 | 114.0% | -1.00 | 0.0012 | -0.006 | ||
| 0 | 0.0100 | 211 | 71.7% | 0.00 | 0.0021 | -0.001 | 53 | 8.05 | 10.30 | 189.4% | -1.00 | 0.0007 | -0.006 | |||
| 0 | 0.0100 | 35 | 78.5% | 0.00 | 0.0015 | -0.001 | 54 | 7.80 | 11.30 | 124.7% | -1.00 | 0.0004 | -0.006 | |||
| 0 | 0.0100 | 314 | 85.1% | 0.00 | 0.0011 | -0.001 | 55 | 9.85 | 12.30 | 204.3% | -1.00 | 0.0002 | -0.006 | |||
| 0 | 0.0200 | 18 | 98.7% | 0.00 | 0.0008 | -0.001 | 56 | 9.85 | 13.30 | 2 | 148.5% | -1.00 | 0.0001 | -0.006 | ||
| 0 | 0.0200 | 12 | 105.4% | 0.00 | 0.0006 | -0.000 | 57 | 12.10 | 12.75 | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 0.0200 | 31 | 111.8% | 0.00 | 0.0004 | -0.000 | 58 | 11.95 | 15.30 | 176.4% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0300 | 7 | 123.8% | 0.00 | 0.0004 | -0.000 | 59 | 12.70 | 16.30 | 152.5% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0200 | 7 | 124.3% | 0.00 | 0.0003 | -0.000 | 60 | 13.40 | 17.30 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0200 | 130.4% | 0.00 | 0.0002 | -0.000 | 61 | 14.40 | 18.30 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0200 | 136.3% | 0.00 | 0.0002 | -0.000 | 62 | 15.40 | 19.30 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0200 | 142.0% | 0.00 | 0.0001 | -0.000 | 63 | 16.85 | 20.25 | 198.8% | -1.00 | 0.0000 | -0.006 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs