Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VZ
Verizon Communications
stock NYSE

At Close
Sep 18, 2026 3:59:59 PM EDT
48.12USD-0.435%(-0.21)45,527,570
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:30 AM EDT
47.70USD-1.304%(-0.63)62,981
After-hours
Sep 18, 2026 4:51:30 PM EDT
48.06USD-0.115%(-0.06)2,049,046
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
92,418103,65912,120138,147


VZ Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

VZ Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

VZ Sep 18, 2026 Exp. - Max Pain @ $46.00

Puts
Calls


VZ Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.010.00%174409-11VZ260918C00065000
63.00 C0.040%8809-17VZ260918C00063000
62.00 C00%0VZ260918C00062000
61.00 C00%0VZ260918C00061000
60.00 C0.02+100.00%103,65209-17VZ260918C00060000
59.00 C00%0VZ260918C00059000
58.00 C00%0VZ260918C00058000
57.50 C0.05+150.00%65,87709-17VZ260918C00057500
57.00 C0.170%2308-27VZ260918C00057000
56.00 C0.01-93.75%54709-11VZ260918C00056000
55.00 C0.010.00%4511,16309-17VZ260918C00055000
54.00 C0.010.00%2249109-16VZ260918C00054000
53.00 C0.01-50.00%351,48809-17VZ260918C00053000
52.50 C0.02+100.00%43626,89809-17VZ260918C00052500
52.00 C0.01-50.00%15013,98809-17VZ260918C00052000
51.00 C0.01-87.50%7326,60909-17VZ260918C00051000
50.00 C0.01-97.37%2,83724,17309-17VZ260918C00050000
49.50 C0.09-85.00%15439109-17VZ260918C00049500
49.00 C0.09-91.35%2,3317,85109-17VZ260918C00049000
48.50 C0.23-88.44%31527609-17VZ260918C00048500
48.00 C0.54-69.14%81622,93809-17VZ260918C00048000
47.50 C1.25-61.77%184709-17VZ260918C00047500
47.00 C1.41-47.19%63833,32309-17VZ260918C00047000
46.50 C3.50-29.44%121109-16VZ260918C00046500
46.00 C2.36-36.56%1812,38909-17VZ260918C00046000
45.50 C5.29-12.85%4909-16VZ260918C00045500
45.00 C3.38-24.04%39716,00909-17VZ260918C00045000
44.50 C4.42-31.58%1609-17VZ260918C00044500
44.00 C4.59-25.73%52,04709-17VZ260918C00044000
43.00 C5.65-24.06%352,07809-17VZ260918C00043000
42.00 C6.80-18.66%1,71110,94409-17VZ260918C00042000
41.00 C7.81-9.92%160209-17VZ260918C00041000
40.00 C8.98-7.14%11,16109-17VZ260918C00040000
39.00 C9.81-9.25%11009-17VZ260918C00039000
38.00 C10.35-18.50%455209-17VZ260918C00038000
37.00 C11.33-15.76%61009-17VZ260918C00037000
36.00 C12.69-12.18%1609-17VZ260918C00036000
35.00 C15.50-6.34%314109-16VZ260918C00035000
34.00 C14.65-6.15%11409-17VZ260918C00034000
33.00 C15.57-7.71%42609-17VZ260918C00033000
30.00 C19.46-9.02%35409-16VZ260918C00030000
28.00 C23.34+3.41%3209-14VZ260918C00028000
25.00 C23.94-5.93%2609-17VZ260918C00025000
24.00 C24.86-5.94%1709-17VZ260918C00024000
23.00 C25.65-7.20%31009-17VZ260918C00023000
20.00 C29.00-1.63%21609-17VZ260918C00020000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P14.15-1.05%1109-16VZ260918P00065000
63.00 P12.22+3.38%4009-15VZ260918P00063000
62.00 P11.29+2.64%3109-15VZ260918P00062000
61.00 P12.66+25.72%2109-17VZ260918P00061000
60.00 P11.23+15.77%1109-17VZ260918P00060000
59.00 P8.65+8.40%1009-16VZ260918P00059000
58.00 P9.67+27.24%1209-17VZ260918P00058000
57.50 P8.45+40.83%371509-17VZ260918P00057500
57.00 P6.21+14.58%1109-16VZ260918P00057000
56.00 P6.98+24.64%1109-17VZ260918P00056000
55.00 P6.05+76.90%1509-17VZ260918P00055000
54.00 P5.00+88.68%4209-17VZ260918P00054000
53.00 P4.10+64.00%23409-17VZ260918P00053000
52.50 P3.65+95.19%812009-17VZ260918P00052500
52.00 P3.63+54.47%4151409-17VZ260918P00052000
51.00 P2.61+62.11%73732509-17VZ260918P00051000
50.00 P1.67+178.33%5444,00509-17VZ260918P00050000
49.50 P1.15+219.44%2,3302,50409-17VZ260918P00049500
49.00 P0.71+108.82%4782,81709-17VZ260918P00049000
48.50 P0.41+173.33%1,9852,40109-17VZ260918P00048500
48.00 P0.15+66.67%4354,09609-17VZ260918P00048000
47.50 P0.06+20.00%13971409-17VZ260918P00047500
47.00 P0.05+66.67%1,00916,83609-17VZ260918P00047000
46.50 P0.05+66.67%1012009-17VZ260918P00046500
46.00 P0.01-50.00%233,13709-17VZ260918P00046000
45.50 P0.02-50.00%109309-17VZ260918P00045500
45.00 P0.020.00%18626,46209-17VZ260918P00045000
44.50 P0.06+20.00%303008-31VZ260918P00044500
44.00 P0.01-66.67%22,73209-17VZ260918P00044000
43.00 P0.030.00%673,09409-17VZ260918P00043000
42.00 P0.010.00%17020,23209-17VZ260918P00042000
41.00 P0.010.00%51,36109-16VZ260918P00041000
40.00 P0.02+100.00%2515,49509-16VZ260918P00040000
39.00 P0.010.00%332709-09VZ260918P00039000
38.00 P0.010.00%11516,19809-14VZ260918P00038000
37.00 P0.01-66.67%398408-27VZ260918P00037000
36.00 P0.04-42.86%2408-07VZ260918P00036000
35.00 P0.010.00%514,85709-16VZ260918P00035000
34.00 P0.050%48948908-03VZ260918P00034000
33.00 P0.010.00%107,95008-20VZ260918P00033000
30.00 P0.010.00%182109-16VZ260918P00030000
28.00 P0.03-25.00%122207-27VZ260918P00028000
25.00 P0.010.00%29208-31VZ260918P00025000
24.00 P00%0VZ260918P00024000
23.00 P0.01-66.67%48066505-29VZ260918P00023000
20.00 P0.01-80.00%41,13601-30VZ260918P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC