Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.32 as of 7/27/2026 9:32:18 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 | 16.85 | 17.65 | 17.25 | 17.15 | +2.67 | +18.44% | 0.57 | 2 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 32.00 | 15.05 | 15.60 | 15.33 | 15.42 | % | 0.48 | 8 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST | |
| 33.00 | 13.00 | 14.80 | 13.90 | 10.45 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 34.00 | 12.00 | 13.85 | 12.93 | % | 0.38 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 35.00 | 12.05 | 12.65 | 12.35 | 12.40 | +4.30 | +53.09% | 0.35 | 4 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 36.00 | 10.00 | 11.90 | 10.95 | 9.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 37.00 | 10.00 | 10.95 | 10.48 | 10.40 | +1.95 | +23.08% | 0.28 | 4 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 38.00 | 8.00 | 9.75 | 8.88 | 5.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:50 PM EST |
| 38.50 | 7.50 | 9.65 | 8.58 | % | 0.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 39.00 | 7.20 | 8.90 | 8.05 | 8.55 | +3.16 | +58.63% | 0.21 | 2 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 39.50 | 6.50 | 9.05 | 7.78 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 40.00 | 6.00 | 8.05 | 7.03 | 7.25 | +1.45 | +25.00% | 0.18 | 11 | 61 | 1.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 40.50 | 5.75 | 7.45 | 6.60 | 7.05 | % | 0.16 | 2 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST | |
| 41.00 | 6.15 | 6.75 | 6.45 | 6.42 | +3.52 | +121.38% | 0.16 | 2 | 25 | 0.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 41.50 | 4.55 | 7.05 | 5.80 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 42.00 | 4.90 | 6.00 | 5.45 | 4.95 | +0.70 | +16.48% | 0.13 | 1 | 257 | 0.83 | 0.99 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 42.50 | 4.55 | 5.55 | 5.05 | 3.31 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.80 | 0.99 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 43.00 | 3.70 | 5.60 | 4.65 | 4.51 | +1.36 | +43.18% | 0.11 | 22 | 1,076 | 0.96 | 0.98 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 43.50 | 3.70 | 4.35 | 4.03 | 4.00 | +1.25 | +45.46% | 0.09 | 4 | 93 | 0.61 | 0.97 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 44.00 | 3.05 | 3.95 | 3.50 | 3.43 | +1.08 | +45.96% | 0.08 | 19 | 734 | 0.60 | 0.94 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 44.50 | 2.77 | 3.55 | 3.16 | 3.14 | +1.15 | +57.79% | 0.07 | 1 | 252 | 0.27 | 0.91 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 45.00 | 2.19 | 2.74 | 2.47 | 2.45 | +0.80 | +48.49% | 0.05 | 105 | 1,497 | 0.41 | 0.87 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 45.50 | 1.51 | 2.28 | 1.90 | 2.31 | +1.01 | +77.70% | 0.04 | 44 | 352 | 0.37 | 0.82 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 46.00 | 1.60 | 1.83 | 1.72 | 1.80 | +0.62 | +52.55% | 0.04 | 120 | 4,527 | 0.27 | 0.76 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 46.50 | 1.23 | 1.47 | 1.35 | 1.40 | +0.49 | +53.85% | 0.03 | 68 | 277 | 0.25 | 0.68 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 47.00 | 0.99 | 1.16 | 1.08 | 1.14 | +0.48 | +72.73% | 0.02 | 145 | 496 | 0.26 | 0.59 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 47.50 | 0.66 | 0.88 | 0.77 | 0.84 | +0.34 | +68.00% | 0.02 | 255 | 338 | 0.25 | 0.49 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 48.00 | 0.47 | 0.65 | 0.56 | 0.62 | +0.28 | +82.36% | 0.01 | 339 | 668 | 0.25 | 0.40 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 49.00 | 0.22 | 0.33 | 0.28 | 0.29 | +0.16 | +123.08% | 0.01 | 765 | 106 | 0.25 | 0.23 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 0.09 | 0.15 | 0.12 | 0.10 | +0.04 | +66.67% | 0.00 | 638 | 385 | 0.25 | 0.13 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 68 | 101 | 0.29 | 0.06 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 7 | 0.33 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 54.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 56.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 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 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 76 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 38.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 894 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 324 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 40.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 41.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.12 | -92.31% | 0.01 | 39 | 781 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 41.50 | 0.00 | 0.92 | 0.46 | 0.02 | -0.03 | -60.00% | 0.01 | 5 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 42.00 | 0.01 | 0.32 | 0.17 | 0.02 | -0.06 | -75.00% | 0.00 | 8 | 252 | 0.46 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 125 | 0.36 | -0.01 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.10 | -76.93% | 0.00 | 36 | 339 | 0.49 | -0.02 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 43.50 | 0.00 | 0.27 | 0.14 | 0.04 | -0.11 | -73.34% | 0.00 | 1,140 | 37 | 0.46 | -0.03 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 44.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 205 | 117 | 0.30 | -0.06 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 44.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.25 | -71.43% | 0.00 | 121 | 159 | 0.29 | -0.09 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 45.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.27 | -62.80% | 0.00 | 60 | 106 | 0.27 | -0.13 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 45.50 | 0.19 | 0.28 | 0.24 | 0.20 | -0.45 | -69.24% | 0.01 | 12 | 72 | 0.27 | -0.18 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 46.00 | 0.28 | 0.38 | 0.33 | 0.35 | -0.50 | -58.83% | 0.01 | 498 | 588 | 0.26 | -0.24 | 0.15 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 46.50 | 0.42 | 0.54 | 0.48 | 0.49 | -1.18 | -70.66% | 0.01 | 431 | 6 | 0.26 | -0.32 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 47.00 | 0.53 | 0.74 | 0.64 | 0.62 | -0.73 | -54.08% | 0.01 | 159 | 101 | 0.25 | -0.41 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 47.50 | 0.81 | 0.98 | 0.90 | 0.96 | -0.69 | -41.82% | 0.02 | 23 | 16 | 0.26 | -0.51 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 48.00 | 1.04 | 1.32 | 1.18 | 1.23 | -0.93 | -43.06% | 0.02 | 23 | 33 | 0.26 | -0.60 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 49.00 | 1.67 | 2.22 | 1.95 | 1.82 | -3.95 | -68.46% | 0.04 | 14 | 2 | 0.35 | -0.77 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 1.59 | 4.10 | 2.85 | 2.66 | -1.29 | -32.66% | 0.06 | 10 | 30 | 0.74 | -0.87 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 51.00 | 2.54 | 4.30 | 3.42 | 3.85 | -3.25 | -45.78% | 0.07 | 5 | 2 | 0.55 | -0.94 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 52.00 | 3.50 | 5.85 | 4.68 | 9.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.84 | -0.98 | 0.02 | 0.00 | 7/10/2026 | 7/27/2026 3:59:50 PM EST |
| 53.00 | 4.50 | 6.20 | 5.35 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 54.00 | 5.50 | 7.20 | 6.35 | 11.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 6.50 | 8.20 | 7.35 | 12.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:50 PM EST |
| 56.00 | 7.25 | 9.85 | 8.55 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 57.00 | 8.30 | 11.05 | 9.68 | 14.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:50 PM EST |
| 58.00 | 9.50 | 11.10 | 10.30 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 60.00 | 11.50 | 14.05 | 12.78 | 16.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |