Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $44.10 as of 6/29/2026 9:29:37 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 | 12.80 | 15.95 | 14.38 | 16.20 | 0.00 | 0.00% | 0.48 | 0 | 12 | 2.82 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 35.00 | 8.20 | 10.50 | 9.35 | 8.00 | -3.20 | -28.58% | 0.27 | 8 | 15 | 1.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 36.00 | 7.55 | 9.95 | 8.75 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:57 PM EST |
| 37.00 | 6.40 | 8.30 | 7.35 | 6.02 | -2.48 | -29.18% | 0.20 | 32 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 38.00 | 5.55 | 7.95 | 6.75 | 8.27 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 39.00 | 3.80 | 6.95 | 5.38 | 7.29 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 40.00 | 3.95 | 4.25 | 4.10 | 4.25 | -3.35 | -44.08% | 0.10 | 13 | 4 | 0.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 41.00 | 2.52 | 4.30 | 3.41 | 3.20 | -2.05 | -39.05% | 0.08 | 75 | 5 | 0.91 | 1.00 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 42.00 | 1.51 | 2.80 | 2.16 | 2.14 | -2.56 | -54.47% | 0.05 | 162 | 22 | 0.59 | 0.86 | 0.17 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 42.50 | 1.67 | 2.04 | 1.86 | 1.81 | % | 0.04 | 160 | 0 | 0.34 | 0.78 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 43.00 | 1.28 | 1.50 | 1.39 | 1.50 | -1.51 | -50.17% | 0.03 | 1,082 | 1 | 0.30 | 0.68 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 43.50 | 1.08 | 1.20 | 1.14 | 0.96 | -1.94 | -66.90% | 0.03 | 728 | 2 | 0.33 | 0.59 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 44.00 | 0.78 | 0.90 | 0.84 | 0.90 | -1.34 | -59.83% | 0.02 | 841 | 52 | 0.31 | 0.49 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 44.50 | 0.54 | 0.67 | 0.61 | 0.60 | -1.61 | -72.86% | 0.01 | 601 | 15 | 0.31 | 0.40 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 45.00 | 0.36 | 0.44 | 0.40 | 0.44 | -1.23 | -73.66% | 0.01 | 1,837 | 331 | 0.29 | 0.31 | 0.16 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 45.50 | 0.22 | 0.33 | 0.28 | 0.28 | -1.06 | -79.11% | 0.01 | 635 | 168 | 0.29 | 0.24 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 46.00 | 0.11 | 0.24 | 0.18 | 0.18 | -0.77 | -81.06% | 0.00 | 340 | 815 | 0.28 | 0.18 | 0.12 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 46.50 | 0.05 | 0.17 | 0.11 | 0.12 | -0.50 | -80.65% | 0.00 | 17 | 197 | 0.27 | 0.13 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 47.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.46 | -86.80% | 0.00 | 235 | 791 | 0.28 | 0.09 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 47.50 | 0.02 | 0.27 | 0.15 | 0.07 | -0.33 | -82.50% | 0.00 | 28 | 336 | 0.35 | 0.06 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 48.00 | 0.04 | 0.05 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 196 | 998 | 0.31 | 0.04 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 48.50 | 0.03 | 0.24 | 0.14 | 0.02 | -0.12 | -85.72% | 0.00 | 56 | 104 | 0.41 | 0.02 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 49.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 80 | 2,724 | 0.34 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 49.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 28 | 52 | 0.35 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 45 | 436 | 0.37 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 72 | 0.53 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:57 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 36.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | 0.03 | % | 0.00 | 25 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 664 | 0.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 39.00 | 0.04 | 0.05 | 0.05 | 0.04 | % | 0.00 | 57 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST | |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 174 | 33 | 0.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 41.00 | 0.02 | 0.22 | 0.12 | 0.16 | +0.09 | +128.58% | 0.00 | 204 | 66 | 0.29 | 0.00 | 0.03 | 0.00 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 42.00 | 0.24 | 0.34 | 0.29 | 0.28 | +0.20 | +250.00% | 0.01 | 353 | 518 | 0.30 | -0.14 | 0.17 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 42.50 | 0.37 | 0.45 | 0.41 | 0.47 | +0.37 | +370.00% | 0.01 | 570 | 67 | 0.30 | -0.22 | 0.18 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 43.00 | 0.55 | 0.68 | 0.62 | 0.59 | +0.46 | +353.85% | 0.01 | 2,379 | 1,259 | 0.30 | -0.32 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 43.50 | 0.75 | 0.88 | 0.82 | 0.90 | +0.71 | +373.69% | 0.02 | 487 | 671 | 0.30 | -0.41 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 44.00 | 1.01 | 1.16 | 1.09 | 1.25 | +0.96 | +331.04% | 0.02 | 308 | 2,395 | 0.31 | -0.51 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 44.50 | 1.24 | 1.70 | 1.47 | 1.51 | +1.17 | +344.12% | 0.03 | 43 | 143 | 0.34 | -0.60 | 0.18 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 45.00 | 1.66 | 1.86 | 1.76 | 1.80 | +1.28 | +246.16% | 0.04 | 93 | 692 | 0.33 | -0.69 | 0.16 | -0.03 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 45.50 | 2.02 | 3.60 | 2.81 | 2.30 | +1.56 | +210.82% | 0.06 | 22 | 146 | 0.57 | -0.76 | 0.14 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 46.00 | 2.03 | 2.81 | 2.42 | 2.97 | +2.07 | +230.00% | 0.05 | 26 | 1,390 | 0.45 | -0.82 | 0.12 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 46.50 | 2.67 | 3.65 | 3.16 | 3.68 | +2.49 | +209.25% | 0.07 | 11 | 9 | 0.63 | -0.87 | 0.09 | -0.02 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 47.00 | 3.35 | 3.95 | 3.65 | 3.79 | +2.19 | +136.88% | 0.08 | 4 | 161 | 0.44 | -0.91 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 47.50 | 3.20 | 4.40 | 3.80 | 4.25 | +1.88 | +79.33% | 0.08 | 62 | 2 | 1.03 | -0.94 | 0.05 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 48.00 | 3.90 | 4.90 | 4.40 | 4.69 | +2.26 | +93.01% | 0.09 | 36 | 43 | 0.68 | -0.96 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 3:59:57 PM EST |
| 48.50 | 4.85 | 7.10 | 5.98 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | -0.98 | 0.02 | -0.01 | 6/22/2026 | 6/29/2026 3:59:57 PM EST |
| 49.00 | 5.35 | 7.60 | 6.48 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.93 | -0.99 | 0.02 | 0.00 | 6/26/2026 | 6/29/2026 3:59:57 PM EST |
| 49.50 | 4.85 | 8.10 | 6.48 | 4.51 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.46 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 50.00 | 6.35 | 8.05 | 7.20 | 5.01 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.91 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 51.00 | 7.30 | 9.55 | 8.43 | 4.61 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:57 PM EST |
| 52.00 | 8.35 | 9.80 | 9.08 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.01 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 3:59:57 PM EST |
| 53.00 | 9.00 | 11.05 | 10.03 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.57 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:57 PM EST |
| 54.00 | 10.30 | 12.25 | 11.28 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 55.00 | 11.15 | 13.55 | 12.35 | 9.15 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.92 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:57 PM EST |
| 56.00 | 11.55 | 14.55 | 13.05 | 11.75 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/29/2026 3:59:57 PM EST |
| 57.00 | 13.00 | 15.55 | 14.28 | 10.25 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.07 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 3:59:57 PM EST |
| 58.00 | 13.20 | 16.05 | 14.63 | 13.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:57 PM EST |
| 59.00 | 14.40 | 16.80 | 15.60 | 14.09 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.90 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |
| 60.00 | 15.30 | 18.55 | 16.93 | 15.07 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.27 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 3:59:57 PM EST |