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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
34,52142,6343,67650,034


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

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

Puts
Calls

VZ Dec 18, 2026 Exp. - Max Pain @ $44.00

Puts
Calls


VZ Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.010.00%3868809-17VZ261218C00070000
65.00 C0.04-55.56%22,47209-16VZ261218C00065000
60.00 C0.06-57.14%342,31209-17VZ261218C00060000
57.50 C0.20-56.52%191,70909-17VZ261218C00057500
55.00 C0.38-30.91%3918,32709-17VZ261218C00055000
52.50 C0.75-34.21%48413,50309-17VZ261218C00052500
50.00 C1.44-25.77%99211,52909-17VZ261218C00050000
49.00 C1.90-29.37%8402,09409-17VZ261218C00049000
48.00 C2.43-29.57%2321,65709-17VZ261218C00048000
47.00 C2.82-27.13%564,73709-17VZ261218C00047000
46.00 C3.66-14.88%243,99409-17VZ261218C00046000
45.00 C4.30-20.37%45610,90909-17VZ261218C00045000
44.00 C7.55-0.53%141,36309-16VZ261218C00044000
43.00 C6.00-23.76%2671,16809-17VZ261218C00043000
42.00 C6.70-29.84%2235,43209-17VZ261218C00042000
41.00 C9.56-3.53%19209-08VZ261218C00041000
40.00 C10.02+3.73%203,47209-17VZ261218C00040000
38.00 C12.30+7.89%11,23309-16VZ261218C00038000
35.00 C14.59+6.50%240708-19VZ261218C00035000
33.00 C9.22-27.86%2407-06VZ261218C00033000
30.00 C20.65+1.98%23109-01VZ261218C00030000
28.00 C20.30+7.98%2408-13VZ261218C00028000
25.00 C17.14-16.31%2307-09VZ261218C00025000
23.00 C27.25+14.02%2108-31VZ261218C00023000
20.00 C28.65-3.14%11409-17VZ261218C00020000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P20.05-24.34%1309-11VZ261218P00070000
65.00 P21.60-3.57%1407-20VZ261218P00065000
60.00 P9.35-0.53%64809-16VZ261218P00060000
57.50 P8.11+16.69%53609-16VZ261218P00057500
55.00 P7.12+13.02%12609-17VZ261218P00055000
52.50 P5.05+56.83%235309-17VZ261218P00052500
50.00 P3.30+20.00%221,98409-17VZ261218P00050000
49.00 P2.53+33.16%1401,22209-17VZ261218P00049000
48.00 P2.05+27.33%15990509-17VZ261218P00048000
47.00 P1.64+33.33%201,94509-17VZ261218P00047000
46.00 P1.30+52.94%331,38109-17VZ261218P00046000
45.00 P1.01+38.36%2383,42309-17VZ261218P00045000
44.00 P0.75+25.00%2313,83509-17VZ261218P00044000
43.00 P0.58+26.09%451,59809-17VZ261218P00043000
42.00 P0.44+100.00%449,18809-17VZ261218P00042000
41.00 P0.37+27.59%141,97209-17VZ261218P00041000
40.00 P0.22+4.76%378,61209-17VZ261218P00040000
38.00 P0.14+40.00%263,60709-17VZ261218P00038000
35.00 P0.07-12.50%255,76909-17VZ261218P00035000
33.00 P0.03-40.00%297109-08VZ261218P00033000
30.00 P0.02-75.00%63,69009-16VZ261218P00030000
28.00 P0.04+300.00%178508-25VZ261218P00028000
25.00 P0.01-50.00%598409-16VZ261218P00025000
23.00 P0.010.00%217908-25VZ261218P00023000
20.00 P0.010.00%51,19008-24VZ261218P00020000


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