poisar

Options

Verizon Communications VZ

$46.47-0.87%

All optionsCreate account to unlock

Chain

VZ options

Options Chain

Active VZ contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-14870
2026-08-211568
2026-08-282248
2026-09-042914
TypeStrikeExpiryOpen interestClose
Call$35.002026-08-146$11.65
Call$36.002026-08-1418$12.53
Call$37.002026-08-1414$6.20
Call$38.002026-08-148$9.62
Call$39.002026-08-142$7.24
Call$39.502026-08-14—$6.54
Call$40.002026-08-1410$6.08
Call$40.502026-08-14—$5.55
Call$41.002026-08-1422$5.08
Call$41.502026-08-14—$4.59
Call$42.002026-08-1450$3.72
Call$42.502026-08-143$4.15
Call$43.002026-08-14948$2.93
Call$43.502026-08-143$2.65
Call$44.002026-08-14852$2.23
Call$44.502026-08-143$1.58
Call$45.002026-08-141,129$1.80
Call$45.502026-08-1483$1.22
Call$46.002026-08-142,491$1.10
Call$46.502026-08-14165$0.79
Call$47.002026-08-14600$0.55
Call$47.502026-08-14227$0.26
Call$48.002026-08-141,124$0.29
Call$48.502026-08-14573$0.16
Call$49.002026-08-14943$0.12
Call$49.502026-08-1415$0.05
Call$50.002026-08-142,726$0.06
Call$51.002026-08-14388$0.03
Call$52.002026-08-14130$0.03
Call$53.002026-08-1473$0.01
Call$54.002026-08-1431$0.02
Call$55.002026-08-14——
Call$56.002026-08-14——
Call$57.002026-08-14——
Call$58.002026-08-14——
Put$35.002026-08-147$0.06
Put$36.002026-08-1416$0.01
Put$37.002026-08-1449$0.01
Put$38.002026-08-141,744$0.03
Put$39.002026-08-14110$0.01
Put$39.502026-08-142$0.01
Put$40.002026-08-14602$0.01
Put$40.502026-08-14——
Put$41.002026-08-14292$0.03
Put$41.502026-08-143$0.05
Put$42.002026-08-141,082$0.07
Put$42.502026-08-1423$0.23
Put$43.002026-08-14503$0.08
Put$43.502026-08-1466$0.16
Put$44.002026-08-14961$0.18
Put$44.502026-08-1456$0.25
Put$45.002026-08-14631$0.38
Put$45.502026-08-14344$0.45
Put$46.002026-08-146,058$0.75
Put$46.502026-08-14292$0.95
Put$47.002026-08-14512$1.82
Put$47.502026-08-1442$1.74
Put$48.002026-08-14431$2.09
Put$48.502026-08-145$2.00
Put$49.002026-08-14662$3.05
Put$49.502026-08-14——
Put$50.002026-08-1423$3.75
Put$51.002026-08-14—$7.00
Put$52.002026-08-1412$4.75
Put$53.002026-08-14—$6.70
Put$54.002026-08-14—$8.39
Put$55.002026-08-14—$8.65
Put$56.002026-08-14—$9.65
Put$57.002026-08-14—$9.00
Put$58.002026-08-14—$11.72
Call$35.002026-08-213$11.45
Call$36.002026-08-213$11.45
Call$37.002026-08-212$10.55
Call$38.002026-08-218$7.40
Call$38.502026-08-21——
Call$39.002026-08-2167$8.50
Call$39.502026-08-21——
Call$40.002026-08-21209$6.70
Call$40.502026-08-211$3.70
Call$41.002026-08-21427$5.92
Call$41.502026-08-211$5.21
Call$42.002026-08-212,053$3.88
Call$42.502026-08-211$3.45
Call$43.002026-08-212,957$3.15
Call$43.502026-08-21182$3.00
Call$44.002026-08-215,256$2.23
Call$44.502026-08-2168$2.03
Call$45.002026-08-219,842$1.53
Call$45.502026-08-21430$1.16
Call$46.002026-08-2115,339$1.33
Call$46.502026-08-21402$0.87
Call$47.002026-08-214,258$0.78
Call$47.502026-08-21918$0.38
Call$48.002026-08-216,397$0.40
Call$49.002026-08-215,993$0.25
Call$50.002026-08-2115,339$0.12
Call$51.002026-08-213,504$0.04
Call$52.002026-08-21250$0.09
Call$52.502026-08-21872$0.07
Call$53.002026-08-2118$0.03
Call$54.002026-08-2188$0.04
Call$55.002026-08-212,135$0.02
Call$56.002026-08-21——
Call$57.002026-08-21——
Put$35.002026-08-212,957$0.01
Put$36.002026-08-212$0.03
Put$37.002026-08-21237$0.15
Put$38.002026-08-215,535$0.04
Put$38.502026-08-2112$0.21
Put$39.002026-08-213,851$0.04
Put$39.502026-08-213$0.10
Put$40.002026-08-214,245$0.05
Put$40.502026-08-21170$0.10
Put$41.002026-08-211,310$0.07
Put$41.502026-08-2188$0.10
Put$42.002026-08-216,694$0.12
Put$42.502026-08-21885$0.29
Put$43.002026-08-2113,860$0.20
Put$43.502026-08-21320$0.27
Put$44.002026-08-216,572$0.26
Put$44.502026-08-21489$0.42
Put$45.002026-08-211,500$0.56
Put$45.502026-08-211,141$0.66
Put$46.002026-08-21615$0.94
Put$46.502026-08-215,576$0.96
Put$47.002026-08-211,407$1.82
Put$47.502026-08-21136$2.42
Put$48.002026-08-211,131$2.72
Put$49.002026-08-21303$3.00
Put$50.002026-08-21325$4.59
Put$51.002026-08-212$3.64
Put$52.002026-08-216$4.85
Put$52.502026-08-215$4.99
Put$53.002026-08-214$6.75
Put$54.002026-08-21—$6.00
Put$55.002026-08-21—$7.85
Put$56.002026-08-21—$9.75
Put$57.002026-08-21——
Call$35.002026-08-282$11.65
Call$36.002026-08-28——
Call$37.002026-08-28——
Call$38.002026-08-281$6.60
Call$39.002026-08-28——
Call$40.002026-08-28——
Call$41.002026-08-289$5.20
Call$42.002026-08-2833$4.15
Call$43.002026-08-2826$3.15
Call$44.002026-08-28159$2.07
Call$45.002026-08-281,365$1.75
Call$46.002026-08-282,599$1.37
Call$47.002026-08-28546$0.98
Call$48.002026-08-28920$0.59
Call$49.002026-08-282,064$0.29
Call$50.002026-08-28895$0.20
Call$51.002026-08-28190$0.09
Call$52.002026-08-28626$0.06
Call$53.002026-08-28112$0.06
Call$54.002026-08-2843$0.05
Call$55.002026-08-285$0.03
Call$56.002026-08-281$0.05
Call$57.002026-08-28——
Call$58.002026-08-28——
Put$35.002026-08-28——
Put$36.002026-08-28——
Put$37.002026-08-2829$0.09
Put$38.002026-08-2834$0.06
Put$39.002026-08-28136$0.03
Put$40.002026-08-28137$0.08
Put$41.002026-08-2874$0.14
Put$42.002026-08-2878$0.17
Put$43.002026-08-281,035$0.34
Put$44.002026-08-282,585$0.46
Put$45.002026-08-28239$0.65
Put$46.002026-08-28353$1.11
Put$47.002026-08-28229$1.95
Put$48.002026-08-28746$2.70
Put$49.002026-08-2862$3.17
Put$50.002026-08-2811$3.52
Put$51.002026-08-2815$3.15
Put$52.002026-08-2822$5.85
Put$53.002026-08-28—$5.00
Put$54.002026-08-28—$6.05
Put$55.002026-08-28——
Put$56.002026-08-28——
Put$57.002026-08-28——
Put$58.002026-08-28——
Call$35.002026-09-04—$11.25
Call$36.002026-09-04——
Call$37.002026-09-04——
Call$38.002026-09-04——
Call$39.002026-09-04——
Call$40.002026-09-0412$9.01
Call$41.002026-09-0411$5.70
Call$42.002026-09-041$4.27
Call$43.002026-09-041$2.89
Call$44.002026-09-045$2.46
Call$45.002026-09-04109$1.92
Call$46.002026-09-04144$1.54
Call$47.002026-09-04136$1.07
Call$48.002026-09-04108$0.65

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock