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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.05 | 17.95 | 17.00 | 18.55 | +1.09 | +6.25% | 0.57 | 2 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 32.00 | 14.05 | 15.95 | 15.00 | 16.54 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 33.00 | 13.05 | 14.95 | 14.00 | 15.57 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 34.00 | 12.10 | 13.95 | 13.03 | 9.10 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:47 PM EST |
| 35.00 | 11.10 | 12.95 | 12.03 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 36.00 | 10.10 | 11.95 | 11.03 | 12.53 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 37.00 | 9.10 | 10.95 | 10.03 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.10 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:47 PM EST |
| 38.00 | 8.10 | 10.15 | 9.13 | 9.62 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:47 PM EST |
| 39.00 | 7.10 | 9.00 | 8.05 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:47 PM EST |
| 39.50 | 6.60 | 8.50 | 7.55 | % | 0.19 | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 7/29/2026 3:59:47 PM EST | |||
| 40.00 | 5.90 | 8.00 | 6.95 | 5.26 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.86 | 0.98 | 0.01 | -0.01 | 7/24/2026 | 7/29/2026 3:59:47 PM EST |
| 40.50 | 5.60 | 7.05 | 6.33 | % | 0.16 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 7/29/2026 3:59:47 PM EST | |||
| 41.00 | 5.15 | 6.95 | 6.05 | 4.25 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.75 | 0.98 | 0.01 | -0.01 | 7/24/2026 | 7/29/2026 3:59:47 PM EST |
| 41.50 | 4.65 | 6.75 | 5.70 | % | 0.14 | 0 | 0 | 0.82 | 0.98 | 0.02 | -0.01 | 7/29/2026 3:59:47 PM EST | |||
| 42.00 | 4.15 | 5.55 | 4.85 | 6.20 | -0.20 | -3.13% | 0.12 | 1 | 18 | 0.49 | 0.95 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 42.50 | 3.65 | 5.40 | 4.53 | % | 0.11 | 0 | 0 | 0.61 | 0.95 | 0.03 | -0.01 | 7/29/2026 3:59:47 PM EST | |||
| 43.00 | 3.35 | 5.25 | 4.30 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 892 | 0.69 | 0.89 | 0.05 | -0.02 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 43.50 | 2.73 | 4.90 | 3.82 | 4.94 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | 0.88 | 0.06 | -0.02 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 44.00 | 2.44 | 3.65 | 3.05 | 4.29 | +0.64 | +17.54% | 0.07 | 20 | 825 | 0.39 | 0.84 | 0.07 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 44.50 | 2.31 | 3.20 | 2.76 | 4.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.80 | 0.08 | -0.03 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 45.00 | 2.48 | 3.05 | 2.77 | 2.70 | -0.82 | -23.30% | 0.06 | 88 | 1,152 | 0.35 | 0.77 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 45.50 | 2.01 | 2.38 | 2.20 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | 0.73 | 0.11 | -0.03 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 46.00 | 1.68 | 2.06 | 1.87 | 1.76 | -0.62 | -26.05% | 0.04 | 12 | 3,276 | 0.30 | 0.67 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 46.50 | 1.21 | 1.58 | 1.40 | 1.47 | -0.75 | -33.79% | 0.03 | 4 | 11 | 0.25 | 0.61 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 47.00 | 0.95 | 1.28 | 1.12 | 0.73 | -1.29 | -63.87% | 0.02 | 43 | 468 | 0.25 | 0.55 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 47.50 | 0.15 | 1.46 | 0.81 | 0.56 | -0.81 | -59.13% | 0.02 | 9 | 87 | 0.23 | 0.47 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 48.00 | 0.57 | 0.79 | 0.68 | 0.65 | -0.60 | -48.00% | 0.01 | 63 | 909 | 0.27 | 0.41 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 49.00 | 0.34 | 0.53 | 0.44 | 0.33 | -0.34 | -50.75% | 0.01 | 49 | 742 | 0.27 | 0.29 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 50.00 | 0.16 | 0.33 | 0.25 | 0.22 | -0.16 | -42.11% | 0.01 | 1,499 | 1,231 | 0.28 | 0.20 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 51.00 | 0.02 | 0.26 | 0.14 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 60 | 0.27 | 0.15 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 128 | 0.37 | 0.08 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 53.00 | 0.00 | 0.23 | 0.12 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 63 | 0.44 | 0.05 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 54.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.03 | 0.02 | -0.01 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.01 | 0.00 | 7/29/2026 3:59:47 PM EST | |||
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:47 PM EST | |||
| 57.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.68 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 39.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.01 | 0.00 | 7/29/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 648 | 0.55 | -0.02 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 40.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 7/29/2026 3:59:47 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.43 | -0.02 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 41.50 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.21 | -0.02 | 0.02 | -0.01 | 7/29/2026 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.48 | -0.04 | 0.03 | -0.01 | 7/27/2026 | 7/29/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.11 | -0.05 | 0.03 | -0.01 | 7/29/2026 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.27 | 0.14 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 430 | 0.33 | -0.11 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 43.50 | 0.00 | 0.26 | 0.13 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 60 | 0.37 | -0.12 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 44.00 | 0.10 | 0.37 | 0.24 | 0.25 | +0.18 | +257.15% | 0.01 | 67 | 923 | 0.32 | -0.16 | 0.07 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 44.50 | 0.02 | 0.46 | 0.24 | 0.30 | +0.17 | +130.77% | 0.01 | 6 | 13 | 0.26 | -0.20 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 45.00 | 0.22 | 0.46 | 0.34 | 0.30 | +0.15 | +100.00% | 0.01 | 48 | 421 | 0.29 | -0.23 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 45.50 | 0.34 | 0.54 | 0.44 | 0.52 | +0.36 | +225.00% | 0.01 | 157 | 69 | 0.29 | -0.27 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 46.00 | 0.41 | 0.64 | 0.53 | 0.60 | +0.35 | +140.00% | 0.01 | 5,018 | 107 | 0.27 | -0.33 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 46.50 | 0.61 | 0.79 | 0.70 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.26 | -0.39 | 0.13 | -0.04 | 7/28/2026 | 7/29/2026 3:59:47 PM EST |
| 47.00 | 0.80 | 2.06 | 1.43 | 0.70 | +0.22 | +45.84% | 0.03 | 3 | 118 | 0.40 | -0.45 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 47.50 | 0.91 | 1.23 | 1.07 | 1.15 | +0.63 | +121.16% | 0.02 | 34 | 31 | 0.24 | -0.53 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 48.00 | 1.20 | 1.54 | 1.37 | 1.48 | +0.57 | +62.64% | 0.03 | 164 | 209 | 0.26 | -0.59 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 49.00 | 1.96 | 2.48 | 2.22 | 2.45 | +1.07 | +77.54% | 0.05 | 16 | 680 | 0.28 | -0.71 | 0.12 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 50.00 | 2.31 | 3.55 | 2.93 | 1.92 | +0.08 | +4.35% | 0.06 | 15 | 1 | 0.46 | -0.80 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 51.00 | 3.15 | 5.15 | 4.15 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.71 | -0.85 | 0.07 | -0.02 | 7/23/2026 | 7/29/2026 3:59:47 PM EST |
| 52.00 | 2.90 | 6.10 | 4.50 | 3.66 | -5.39 | -59.56% | 0.09 | 10 | 0 | 0.77 | -0.92 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 53.00 | 5.15 | 7.10 | 6.13 | 4.95 | % | 0.12 | 4 | 0 | 0.84 | -0.95 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:47 PM EST | |
| 54.00 | 5.10 | 8.80 | 6.95 | % | 0.13 | 0 | 0 | 1.11 | -0.97 | 0.02 | -0.01 | 7/29/2026 3:59:47 PM EST | |||
| 55.00 | 6.95 | 9.10 | 8.03 | 7.00 | % | 0.15 | 8 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST | |
| 56.00 | 8.15 | 10.80 | 9.48 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:47 PM EST | |||
| 57.00 | 8.20 | 11.85 | 10.03 | 9.00 | +0.22 | +2.51% | 0.18 | 8 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:47 PM EST |
| 60.00 | 12.15 | 14.80 | 13.48 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:47 PM EST |