Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $42.83 as of 7/16/2026 3:49:13 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 | 13.00 | 14.30 | 13.65 | 14.15 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 32.00 | 11.80 | 13.20 | 12.50 | 11.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 33.00 | 10.10 | 11.75 | 10.93 | 10.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 34.00 | 8.90 | 11.55 | 10.23 | 9.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 35.00 | 8.05 | 9.65 | 8.85 | 7.57 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 36.00 | 7.05 | 9.25 | 8.15 | 7.15 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 36.50 | 6.55 | 8.80 | 7.68 | % | 0.21 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:03 PM EST | |||
| 37.00 | 6.00 | 8.30 | 7.15 | 6.11 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 37.50 | 5.40 | 7.80 | 6.60 | % | 0.18 | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.01 | 7/16/2026 4:00:03 PM EST | |||
| 38.00 | 5.05 | 6.15 | 5.60 | 4.81 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.49 | 0.99 | 0.01 | -0.01 | 7/13/2026 | 7/16/2026 4:00:03 PM EST |
| 38.50 | 4.40 | 6.80 | 5.60 | % | 0.15 | 0 | 0 | 1.41 | 0.98 | 0.02 | -0.01 | 7/16/2026 4:00:03 PM EST | |||
| 39.00 | 4.85 | 6.25 | 5.55 | 5.42 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.31 | 0.97 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 39.50 | 3.50 | 5.75 | 4.63 | 3.11 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.24 | 0.95 | 0.03 | -0.02 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 40.00 | 3.90 | 4.45 | 4.18 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.75 | 0.93 | 0.05 | -0.03 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 40.50 | 3.35 | 4.45 | 3.90 | 3.67 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.94 | 0.90 | 0.06 | -0.03 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 41.00 | 2.85 | 3.30 | 3.08 | 3.15 | 0.00 | 0.00% | 0.08 | 0 | 239 | 0.55 | 0.86 | 0.08 | -0.04 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 41.50 | 2.17 | 4.05 | 3.11 | 2.96 | 0.00 | 0.00% | 0.07 | 0 | 93 | 1.06 | 0.82 | 0.09 | -0.05 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 42.00 | 2.18 | 2.40 | 2.29 | 2.46 | 0.00 | 0.00% | 0.05 | 0 | 728 | 0.43 | 0.76 | 0.11 | -0.06 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 42.50 | 1.77 | 2.05 | 1.91 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 728 | 0.44 | 0.70 | 0.12 | -0.06 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 43.00 | 1.54 | 1.67 | 1.61 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 1,735 | 0.43 | 0.64 | 0.13 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 43.50 | 1.25 | 1.37 | 1.31 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 2,775 | 0.42 | 0.57 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 44.00 | 0.98 | 1.20 | 1.09 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 2,241 | 0.44 | 0.50 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 44.50 | 0.76 | 0.97 | 0.87 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 451 | 0.43 | 0.43 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 45.00 | 0.60 | 0.70 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4,541 | 0.42 | 0.36 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 45.50 | 0.43 | 0.52 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.41 | 0.29 | 0.13 | -0.06 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 46.00 | 0.31 | 0.40 | 0.36 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,834 | 0.41 | 0.24 | 0.11 | -0.05 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 46.50 | 0.18 | 0.31 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.42 | 0.18 | 0.10 | -0.05 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 47.00 | 0.15 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 0.41 | 0.14 | 0.08 | -0.04 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 47.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | 0.06 | 0.16 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.43 | 0.08 | 0.05 | -0.03 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 49.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,424 | 0.40 | 0.04 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.45 | 0.02 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,656 | 0.66 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.53 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/16/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/16/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/16/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:03 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.64 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 36.50 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.95 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.63 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 38.50 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.51 | -0.02 | 0.02 | -0.01 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 39.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.47 | -0.03 | 0.02 | -0.02 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 39.50 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.43 | -0.05 | 0.03 | -0.02 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 40.00 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 0.46 | -0.07 | 0.05 | -0.03 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 40.50 | 0.12 | 0.22 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.46 | -0.10 | 0.06 | -0.03 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 41.00 | 0.15 | 0.28 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 903 | 0.44 | -0.14 | 0.08 | -0.04 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 41.50 | 0.23 | 0.33 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.44 | -0.18 | 0.09 | -0.05 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 42.00 | 0.35 | 0.44 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,097 | 0.43 | -0.24 | 0.11 | -0.06 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 42.50 | 0.48 | 0.57 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.42 | -0.30 | 0.12 | -0.06 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 43.00 | 0.64 | 0.83 | 0.74 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1,332 | 0.44 | -0.36 | 0.13 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 43.50 | 0.62 | 1.05 | 0.84 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.43 | -0.43 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 44.00 | 1.03 | 1.25 | 1.14 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 875 | 0.43 | -0.50 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 44.50 | 1.15 | 1.55 | 1.35 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.43 | -0.57 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 45.00 | 1.46 | 1.84 | 1.65 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 595 | 0.42 | -0.64 | 0.14 | -0.07 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 45.50 | 1.80 | 2.35 | 2.08 | 3.36 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.42 | -0.71 | 0.13 | -0.06 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 46.00 | 1.86 | 2.69 | 2.28 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 617 | 0.53 | -0.76 | 0.11 | -0.05 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 46.50 | 2.38 | 3.90 | 3.14 | 4.36 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.90 | -0.81 | 0.10 | -0.05 | 7/8/2026 | 7/16/2026 4:00:03 PM EST |
| 47.00 | 2.74 | 4.00 | 3.37 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.79 | -0.86 | 0.08 | -0.04 | 7/16/2026 | 7/16/2026 4:00:03 PM EST |
| 47.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 48.00 | 3.75 | 4.60 | 4.18 | 5.31 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.70 | -0.92 | 0.05 | -0.03 | 7/15/2026 | 7/16/2026 4:00:03 PM EST |
| 49.00 | 4.70 | 6.20 | 5.45 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | -0.96 | 0.03 | -0.01 | 7/7/2026 | 7/16/2026 4:00:03 PM EST |
| 50.00 | 5.65 | 7.20 | 6.43 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -0.98 | 0.02 | -0.01 | 7/10/2026 | 7/16/2026 4:00:03 PM EST |
| 51.00 | 6.70 | 8.45 | 7.58 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/7/2026 | 7/16/2026 4:00:03 PM EST |
| 52.00 | 7.65 | 9.20 | 8.43 | 9.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 53.00 | 8.65 | 10.20 | 9.43 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 54.00 | 9.55 | 11.20 | 10.38 | 11.67 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 55.00 | 10.55 | 12.20 | 11.38 | 12.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 56.00 | 11.55 | 13.35 | 12.45 | 13.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 57.00 | 12.55 | 14.20 | 13.38 | 14.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 58.00 | 13.65 | 15.20 | 14.43 | 15.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:03 PM EST |
| 60.00 | 15.55 | 17.20 | 16.38 | 18.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 4:00:03 PM EST |