Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $42.14 as of 7/7/2026 8:43:41 AM 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 | 10.05 | 14.10 | 12.08 | % | 0.40 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 32.00 | 8.00 | 12.00 | 10.00 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 33.00 | 7.00 | 11.05 | 9.03 | % | 0.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 34.00 | 6.20 | 10.05 | 8.13 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 35.00 | 5.10 | 9.05 | 7.08 | 6.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 36.00 | 4.10 | 8.05 | 6.08 | 5.56 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 37.00 | 3.75 | 6.30 | 5.03 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.76 | 0.99 | 0.05 | 0.00 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 38.00 | 3.80 | 4.90 | 4.35 | % | 0.11 | 0 | 0 | 0.58 | 0.91 | 0.08 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 39.00 | 2.65 | 3.55 | 3.10 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.41 | 0.81 | 0.10 | -0.01 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 40.00 | 2.35 | 2.63 | 2.49 | 2.26 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.31 | 0.71 | 0.11 | -0.01 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 41.00 | 1.77 | 2.01 | 1.89 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.32 | 0.60 | 0.11 | -0.02 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 42.00 | 1.19 | 1.45 | 1.32 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.30 | 0.49 | 0.11 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.00 | 0.88 | 1.06 | 0.97 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.32 | 0.38 | 0.10 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 44.00 | 0.60 | 0.76 | 0.68 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 690 | 0.32 | 0.28 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 45.00 | 0.33 | 0.55 | 0.44 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.31 | 0.21 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 46.00 | 0.21 | 0.40 | 0.31 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 3,273 | 0.32 | 0.15 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 47.00 | 0.14 | 0.24 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.32 | 0.11 | 0.05 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 48.00 | 0.09 | 0.22 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.34 | 0.08 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.02 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.53 | 0.03 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 51.00 | 0.03 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.40 | 0.02 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 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 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 36.00 | 0.12 | 0.36 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.38 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 37.00 | 0.20 | 0.33 | 0.27 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.65 | -0.01 | 0.05 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 38.00 | 0.32 | 0.48 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.33 | -0.09 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 39.00 | 0.50 | 0.73 | 0.62 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 609 | 0.33 | -0.19 | 0.10 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 40.00 | 0.77 | 1.05 | 0.91 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.32 | -0.29 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 41.00 | 1.20 | 1.41 | 1.31 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 428 | 0.32 | -0.40 | 0.11 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 42.00 | 1.69 | 1.96 | 1.83 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.32 | -0.51 | 0.11 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.00 | 2.26 | 2.56 | 2.41 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.31 | -0.62 | 0.10 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 44.00 | 2.99 | 3.25 | 3.12 | 3.11 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.31 | -0.72 | 0.09 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 45.00 | 3.60 | 5.15 | 4.38 | 4.03 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.40 | -0.79 | 0.07 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 46.00 | 4.25 | 5.65 | 4.95 | 4.72 | 0.00 | 0.00% | 0.11 | 0 | 539 | 0.55 | -0.85 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 47.00 | 5.15 | 6.70 | 5.93 | 5.53 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.62 | -0.89 | 0.05 | -0.01 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 48.00 | 6.20 | 7.65 | 6.93 | 7.65 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.66 | -0.92 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 49.00 | 6.95 | 8.30 | 7.63 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | -0.95 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 50.00 | 7.25 | 9.85 | 8.55 | 9.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | -0.97 | 0.02 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 51.00 | 7.60 | 11.45 | 9.53 | % | 0.19 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 52.00 | 8.60 | 12.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.09 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 53.00 | 9.65 | 13.55 | 11.60 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 54.00 | 10.65 | 14.55 | 12.60 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 55.00 | 11.65 | 15.55 | 13.60 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 56.00 | 12.65 | 16.55 | 14.60 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 57.00 | 13.65 | 17.60 | 15.63 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 58.00 | 14.65 | 18.65 | 16.65 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 16.65 | 20.55 | 18.60 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST |