Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.22 as of 7/29/2026 9:53:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.30 | 29.45 | 27.38 | 24.56 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:47 PM EST |
| 23.00 | 23.15 | 25.95 | 24.55 | 23.90 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/29/2026 3:59:47 PM EST |
| 25.00 | 20.45 | 24.30 | 22.38 | 17.07 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:47 PM EST |
| 28.00 | 18.20 | 20.40 | 19.30 | 14.35 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:47 PM EST |
| 30.00 | 16.25 | 18.35 | 17.30 | 13.15 | 0.00 | 0.00% | 0.58 | 0 | 30 | 0.68 | 0.98 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 3:59:47 PM EST |
| 33.00 | 13.35 | 15.20 | 14.28 | 9.22 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.56 | 0.97 | 0.01 | 0.00 | 7/6/2026 | 7/29/2026 3:59:47 PM EST |
| 35.00 | 11.45 | 13.05 | 12.25 | 12.54 | 0.00 | 0.00% | 0.35 | 0 | 410 | 0.44 | 0.94 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 38.00 | 8.60 | 10.55 | 9.58 | 9.94 | 0.00 | 0.00% | 0.25 | 0 | 1,304 | 0.42 | 0.88 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 3:59:47 PM EST |
| 40.00 | 7.50 | 8.30 | 7.90 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 3,549 | 0.27 | 0.84 | 0.03 | -0.01 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 41.00 | 5.75 | 8.30 | 7.03 | 7.95 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.41 | 0.80 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 42.00 | 6.30 | 6.50 | 6.40 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 5,607 | 0.28 | 0.77 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 43.00 | 5.25 | 5.95 | 5.60 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 967 | 0.27 | 0.73 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 44.00 | 4.50 | 5.10 | 4.80 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 1,362 | 0.26 | 0.69 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 45.00 | 4.10 | 4.45 | 4.28 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 11,092 | 0.27 | 0.64 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 46.00 | 3.40 | 4.05 | 3.73 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 3,112 | 0.27 | 0.59 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 47.00 | 2.63 | 3.40 | 3.02 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 4,878 | 0.25 | 0.54 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 48.00 | 2.33 | 2.75 | 2.54 | 2.59 | 0.00 | 0.00% | 0.05 | 0 | 1,242 | 0.25 | 0.48 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 49.00 | 1.91 | 2.50 | 2.21 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 1,533 | 0.26 | 0.43 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 50.00 | 1.62 | 1.94 | 1.78 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 10,409 | 0.25 | 0.38 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 52.50 | 1.03 | 1.32 | 1.18 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 7,419 | 0.26 | 0.26 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 55.00 | 0.46 | 0.88 | 0.67 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5,914 | 0.25 | 0.17 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 57.50 | 0.01 | 1.10 | 0.56 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 883 | 0.24 | 0.10 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 60.00 | 0.16 | 0.32 | 0.24 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,344 | 0.26 | 0.06 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 65.00 | 0.05 | 0.19 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,480 | 0.28 | 0.02 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 70.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.29 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/29/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/29/2026 3:59:47 PM EST |
| 25.00 | 0.02 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 984 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 3:59:47 PM EST |
| 30.00 | 0.03 | 0.33 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,075 | 0.41 | -0.02 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.42 | 0.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 0.43 | -0.03 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 35.00 | 0.14 | 0.45 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5,821 | 0.34 | -0.06 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 38.00 | 0.27 | 0.50 | 0.39 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3,464 | 0.29 | -0.12 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 40.00 | 0.51 | 1.13 | 0.82 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 8,235 | 0.30 | -0.16 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 41.00 | 0.62 | 1.05 | 0.84 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2,001 | 0.28 | -0.20 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 42.00 | 0.84 | 1.27 | 1.06 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 7,317 | 0.27 | -0.23 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 43.00 | 1.03 | 1.45 | 1.24 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1,285 | 0.26 | -0.27 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 44.00 | 1.42 | 1.90 | 1.66 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 925 | 0.27 | -0.31 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 45.00 | 1.75 | 2.19 | 1.97 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 3,046 | 0.26 | -0.36 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 46.00 | 2.24 | 2.59 | 2.42 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 264 | 0.26 | -0.41 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 47.00 | 2.47 | 3.30 | 2.89 | 2.86 | 0.00 | 0.00% | 0.06 | 0 | 1,078 | 0.26 | -0.46 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 48.00 | 3.10 | 3.65 | 3.38 | 3.42 | 0.00 | 0.00% | 0.07 | 0 | 331 | 0.25 | -0.52 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 49.00 | 3.30 | 4.35 | 3.83 | 4.04 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.24 | -0.57 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 50.00 | 4.50 | 4.80 | 4.65 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 1,124 | 0.25 | -0.62 | 0.05 | -0.01 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 52.50 | 6.25 | 6.70 | 6.48 | 7.99 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.25 | -0.74 | 0.04 | -0.01 | 6/25/2026 | 7/29/2026 3:59:47 PM EST |
| 55.00 | 7.75 | 9.85 | 8.80 | 11.88 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.39 | -0.83 | 0.03 | -0.01 | 7/21/2026 | 7/29/2026 3:59:47 PM EST |
| 57.50 | 10.00 | 12.10 | 11.05 | 10.95 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.42 | -0.90 | 0.03 | 0.00 | 7/27/2026 | 7/29/2026 3:59:47 PM EST |
| 60.00 | 12.40 | 14.45 | 13.43 | 12.10 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.45 | -0.94 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 65.00 | 17.30 | 19.30 | 18.30 | 21.60 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.51 | -0.98 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 3:59:47 PM EST |
| 70.00 | 22.05 | 24.90 | 23.48 | 26.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.66 | -0.99 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:47 PM EST |