Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.50 as of 7/20/2026 9:27:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.85 | 15.80 | 13.83 | 13.20 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:00 PM EST |
| 35.00 | 8.10 | 9.30 | 8.70 | 9.60 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.48 | 0.93 | 0.02 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 40.00 | 3.10 | 5.30 | 4.20 | 4.57 | 0.00 | 0.00% | 0.11 | 0 | 331 | 0.41 | 0.74 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 41.00 | 3.75 | 4.10 | 3.93 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 550 | 0.31 | 0.68 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 42.00 | 3.10 | 3.35 | 3.23 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 1,584 | 0.29 | 0.62 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 43.00 | 2.47 | 3.05 | 2.76 | 2.62 | -0.19 | -6.77% | 0.06 | 6 | 2,433 | 0.30 | 0.55 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 44.00 | 2.04 | 2.28 | 2.16 | 2.12 | -0.14 | -6.20% | 0.05 | 62 | 2,038 | 0.28 | 0.49 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 45.00 | 1.60 | 1.68 | 1.64 | 1.68 | -0.18 | -9.68% | 0.04 | 180 | 1,494 | 0.27 | 0.42 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 46.00 | 1.25 | 1.29 | 1.27 | 1.27 | -0.03 | -2.31% | 0.03 | 109 | 1,559 | 0.27 | 0.36 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 47.00 | 0.94 | 1.02 | 0.98 | 0.98 | -0.14 | -12.50% | 0.02 | 451 | 3,430 | 0.27 | 0.30 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 48.00 | 0.69 | 0.78 | 0.74 | 0.74 | -0.06 | -7.50% | 0.02 | 612 | 2,019 | 0.26 | 0.24 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 49.00 | 0.51 | 0.62 | 0.57 | 0.55 | -0.24 | -30.38% | 0.01 | 336 | 976 | 0.26 | 0.19 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.05 | -10.42% | 0.01 | 1,483 | 4,993 | 0.26 | 0.15 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 52.50 | 0.13 | 0.21 | 0.17 | 0.17 | -0.14 | -45.17% | 0.00 | 35 | 2,472 | 0.26 | 0.08 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 42 | 1,871 | 0.32 | 0.04 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.34 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 60.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 494 | 0.31 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 35.00 | 0.17 | 0.28 | 0.23 | 0.23 | -0.05 | -17.86% | 0.01 | 14 | 2,948 | 0.32 | -0.07 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 40.00 | 0.92 | 1.00 | 0.96 | 0.96 | +0.01 | +1.06% | 0.02 | 149 | 6,036 | 0.28 | -0.26 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 41.00 | 1.24 | 1.31 | 1.28 | 1.30 | -0.05 | -3.71% | 0.03 | 5,825 | 3,129 | 0.28 | -0.32 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 42.00 | 1.62 | 1.82 | 1.72 | 1.67 | +0.13 | +8.45% | 0.04 | 5 | 1,949 | 0.28 | -0.38 | 0.06 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 43.00 | 2.06 | 2.28 | 2.17 | 2.10 | +0.14 | +7.15% | 0.05 | 60 | 3,091 | 0.29 | -0.45 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 44.00 | 2.49 | 2.92 | 2.71 | 2.64 | +0.33 | +14.29% | 0.06 | 7 | 2,997 | 0.29 | -0.51 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 45.00 | 3.05 | 3.40 | 3.23 | 3.28 | +0.08 | +2.50% | 0.07 | 8 | 2,750 | 0.28 | -0.58 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 46.00 | 3.75 | 4.10 | 3.93 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 1,232 | 0.28 | -0.64 | 0.06 | -0.01 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 47.00 | 4.45 | 4.80 | 4.63 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 999 | 0.28 | -0.70 | 0.06 | -0.01 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 48.00 | 5.25 | 5.65 | 5.45 | 7.87 | 0.00 | 0.00% | 0.11 | 0 | 350 | 0.29 | -0.76 | 0.05 | -0.01 | 7/2/2026 | 7/20/2026 4:00:00 PM EST |
| 49.00 | 5.90 | 6.90 | 6.40 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 264 | 0.31 | -0.81 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 50.00 | 6.55 | 8.05 | 7.30 | 6.65 | 0.00 | 0.00% | 0.15 | 0 | 739 | 0.31 | -0.85 | 0.04 | -0.01 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 52.50 | 8.85 | 10.35 | 9.60 | 10.55 | 0.00 | 0.00% | 0.18 | 0 | 63 | 0.49 | -0.92 | 0.03 | 0.00 | 7/8/2026 | 7/20/2026 4:00:00 PM EST |
| 55.00 | 10.80 | 13.20 | 12.00 | 11.45 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.61 | -0.96 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 57.50 | 13.95 | 14.85 | 14.40 | 14.05 | -1.26 | -8.23% | 0.25 | 2 | 2 | 0.54 | -0.98 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 60.00 | 14.60 | 18.65 | 16.63 | 16.19 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.80 | -0.99 | 0.00 | 0.00 | 6/4/2026 | 7/20/2026 4:00:00 PM EST |
| 65.00 | 19.55 | 23.65 | 21.60 | 21.07 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/20/2026 4:00:00 PM EST |
| 70.00 | 24.50 | 28.50 | 26.50 | 27.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |