VZ option chain Verizon Communications Inc.
Cboe delayed options data · as of 12:42 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 ±5.8% (42.09–47.23) · ATM IV 29.8% · P/C open interest 0.38
| 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 | |
| 19.75 | 23.90 | 1.00 | 0.0007 | -0.002 | 23 | 0 | 2.13 | 238.3% | -0.00 | 0.0007 | -0.002 | |||||
| 18.75 | 22.90 | 1.00 | 0.0008 | -0.002 | 24 | 0 | 2.13 | 225.9% | -0.00 | 0.0008 | -0.002 | |||||
| 18.15 | 21.85 | 133.0% | 1.00 | 0.0010 | -0.002 | 25 | 0 | 2.13 | 214.0% | -0.00 | 0.0010 | -0.002 | ||||
| 17.55 | 20.85 | 149.4% | 1.00 | 0.0012 | -0.002 | 26 | 0 | 2.13 | 202.6% | -0.00 | 0.0012 | -0.002 | ||||
| 16.35 | 19.85 | 130.1% | 1.00 | 0.0014 | -0.003 | 27 | 0 | 2.13 | 191.6% | -0.00 | 0.0014 | -0.003 | ||||
| 15.35 | 18.85 | 121.8% | 0.99 | 0.0017 | -0.003 | 28 | 0 | 2.13 | 181.0% | -0.01 | 0.0017 | -0.003 | ||||
| 14.35 | 17.85 | 113.9% | 0.99 | 0.0021 | -0.003 | 29 | 0 | 2.13 | 170.7% | -0.01 | 0.0021 | -0.003 | ||||
| 14.45 | 16.15 | 78 | 59 | 123.1% | 0.99 | 0.0025 | -0.003 | 30 | 0 | 2.13 | 160.7% | -0.01 | 0.0026 | -0.003 | ||
| 13.40 | 15.10 | 18 | 8 | 111.2% | 0.99 | 0.0031 | -0.004 | 31 | 0 | 1.75 | 141.5% | -0.01 | 0.0031 | -0.004 | ||
| 12.40 | 14.10 | 14 | 4 | 103.4% | 0.99 | 0.0039 | -0.004 | 32 | 0 | 2.13 | 34 | 141.4% | -0.01 | 0.0039 | -0.004 | |
| 11.40 | 13.10 | 12 | 1 | 95.7% | 0.99 | 0.0049 | -0.004 | 33 | 0 | 2.13 | 132.2% | -0.01 | 0.0049 | -0.004 | ||
| 9.60 | 12.85 | 86.6% | 0.99 | 0.0063 | -0.005 | 34 | 0 | 0.9500 | 94.9% | -0.01 | 0.0063 | -0.005 | ||||
| 8.45 | 11.85 | 50 | 25 | 74.4% | 0.98 | 0.0082 | -0.006 | 35 | 0 | 0.9500 | 19 | 87.4% | -0.02 | 0.0082 | -0.006 | |
| 8.35 | 10.10 | 12 | 5 | 72.3% | 0.98 | 0.0109 | -0.006 | 36 | 0 | 0.7500 | 1 | 74.7% | -0.02 | 0.0109 | -0.006 | |
| 7.05 | 9.50 | 2 | 5 | 67.9% | 0.97 | 0.0147 | -0.008 | 37 | 0 | 0.1000 | 30 | 154 | 43.9% | -0.03 | 0.0148 | -0.008 |
| 6.55 | 8.10 | 8 | 63.2% | 0.96 | 0.0202 | -0.009 | 38 | 0 | 0.4000 | 4 | 32 | 51.0% | -0.04 | 0.0203 | -0.009 | |
| 5.50 | 7.15 | 2 | 4 | 56.0% | 0.94 | 0.0281 | -0.011 | 39 | 0.0600 | 0.1800 | 2 | 128 | 39.6% | -0.06 | 0.0283 | -0.011 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 39.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.45 | 5.65 | 50 | 35.7% | 0.92 | 0.0396 | -0.014 | 40 | 0.1300 | 0.1700 | 154 | 634 | 35.8% | -0.08 | 0.0399 | -0.014 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 40.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.94 | 4.70 | 125 | 0.88 | 0.0558 | -0.017 | 41 | 0.1600 | 0.3100 | 302 | 513 | 34.1% | -0.12 | 0.0562 | -0.018 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 41.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.90 | 3.65 | 37 | 178 | 32.5% | 0.81 | 0.0761 | -0.022 | 42 | 0.3500 | 0.4200 | 4 | 236 | 33.1% | -0.19 | 0.0767 | -0.022 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 42.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.21 | 2.84 | 7 | 179 | 32.4% | 0.73 | 0.0957 | -0.028 | 43 | 0.5600 | 0.7100 | 8 | 597 | 32.9% | -0.28 | 0.0967 | -0.028 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 43.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.67 | 1.92 | 16 | 160 | 30.3% | 0.62 | 0.1103 | -0.031 | 44 | 0.7700 | 1.07 | 53 | 117 | 31.1% | -0.38 | 0.1116 | -0.032 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 44.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.9900 | 1.38 | 32 | 4,194 | 28.5% | 0.51 | 0.1176 | -0.032 | 45 | 1.23 | 1.55 | 48 | 253 | 31.1% | -0.50 | 0.1194 | -0.033 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 45.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.7500 | 0.9200 | 20 | 725 | 30.0% | 0.39 | 0.1154 | -0.030 | 46 | 1.89 | 2.12 | 40 | 224 | 31.8% | -0.62 | 0.1176 | -0.031 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 46.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3700 | 0.7200 | 113 | 481 | 30.4% | 0.28 | 0.1032 | -0.026 | 47 | 2.46 | 2.96 | 10 | 44 | 32.1% | -0.73 | 0.1060 | -0.027 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 47.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.2500 | 0.3400 | 277 | 489 | 29.1% | 0.19 | 0.0837 | -0.020 | 48 | 3.15 | 3.85 | 8 | 16 | 32.2% | -0.83 | 0.0872 | -0.021 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 48.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1100 | 0.2000 | 5 | 767 | 28.5% | 0.12 | 0.0619 | -0.015 | 49 | 3.65 | 5.05 | 4 | 31.9% | -0.90 | 0.0656 | -0.016 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 49.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.0800 | 0.1100 | 42 | 260 | 29.5% | 0.07 | 0.0430 | -0.010 | 50 | 4.75 | 5.95 | 12 | 12 | 36.8% | -0.95 | 0.0452 | -0.011 |
| 0 | 0.1200 | 35 | 123 | 30.7% | 0.05 | 0.0297 | -0.007 | 51 | 5.15 | 7.60 | 42.8% | -0.97 | 0.0290 | -0.007 | ||
| 0 | 0.9500 | 7 | 56.8% | 0.03 | 0.0214 | -0.006 | 52 | 5.20 | 9.30 | 38.8% | -0.98 | 0.0187 | -0.005 | |||
| 0 | 0.9500 | 24 | 61.6% | 0.03 | 0.0165 | -0.005 | 53 | 7.05 | 10.30 | 65.3% | -0.99 | 0.0133 | -0.004 | |||
| 0 | 0.9500 | 66.2% | 0.02 | 0.0134 | -0.005 | 54 | 7.95 | 11.30 | 68.0% | -0.99 | 0.0100 | -0.003 | ||||
| 0 | 0.0500 | 1 | 39.1% | 0.02 | 0.0112 | -0.005 | 55 | 8.95 | 12.30 | 72.5% | -0.99 | 0.0080 | -0.003 | |||
| 0 | 0.0800 | 45.0% | 0.02 | 0.0095 | -0.004 | 56 | 10.00 | 13.30 | 77.9% | -0.99 | 0.0065 | -0.003 | ||||
| 0 | 0.0500 | 44.9% | 0.02 | 0.0082 | -0.004 | 57 | 10.65 | 14.30 | 73.5% | -0.99 | 0.0054 | -0.002 | ||||
| 0 | 0.0400 | 46.2% | 0.01 | 0.0072 | -0.004 | 58 | 11.65 | 15.30 | 77.4% | -1.00 | 0.0046 | -0.002 | ||||
| 0 | 0.0400 | 48.9% | 0.01 | 0.0063 | -0.004 | 59 | 13.10 | 15.50 | 2 | 68.7% | -1.00 | 0.0039 | -0.002 | |||
| 0 | 0.0400 | 51.5% | 0.01 | 0.0056 | -0.004 | 60 | 13.60 | 17.30 | 2 | 83.2% | -1.00 | 0.0033 | -0.002 | |||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs