Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $46.11 as of 7/31/2026 2:05:28 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 | 15.35 | 18.55 | 16.95 | % | 0.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 32.00 | 12.95 | 16.55 | 14.75 | % | 0.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 33.00 | 12.35 | 15.55 | 13.95 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 34.00 | 11.20 | 14.55 | 12.88 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 35.00 | 10.00 | 13.55 | 11.78 | 11.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 36.00 | 9.40 | 12.60 | 11.00 | % | 0.31 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 37.00 | 8.20 | 11.60 | 9.90 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/31/2026 12:58:57 PM EST | |||
| 38.00 | 7.45 | 9.85 | 8.65 | % | 0.23 | 0 | 0 | 0.80 | 0.99 | 0.01 | -0.01 | 7/31/2026 12:58:57 PM EST | |||
| 39.00 | 6.45 | 9.40 | 7.93 | % | 0.20 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 7/31/2026 12:58:57 PM EST | |||
| 40.00 | 5.50 | 7.85 | 6.68 | 9.01 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.67 | 0.97 | 0.02 | -0.01 | 7/28/2026 | 7/31/2026 12:58:57 PM EST |
| 41.00 | 4.70 | 7.05 | 5.88 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.65 | 0.93 | 0.03 | -0.01 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 42.00 | 3.70 | 5.15 | 4.43 | 4.97 | % | 0.11 | 2 | 0 | 0.60 | 0.89 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST | |
| 43.00 | 2.90 | 5.25 | 4.08 | 2.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.84 | 0.06 | -0.02 | 7/24/2026 | 7/31/2026 12:58:57 PM EST |
| 44.00 | 3.05 | 3.25 | 3.15 | 3.25 | +0.29 | +9.80% | 0.07 | 1 | 4 | 0.27 | 0.77 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 45.00 | 2.28 | 2.52 | 2.40 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.26 | 0.69 | 0.09 | -0.02 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 46.00 | 1.68 | 1.90 | 1.79 | 1.78 | +0.23 | +14.84% | 0.04 | 20 | 108 | 0.25 | 0.59 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 47.00 | 1.19 | 1.32 | 1.26 | 1.18 | +0.06 | +5.36% | 0.03 | 10 | 105 | 0.25 | 0.48 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 48.00 | 0.78 | 0.97 | 0.88 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.25 | 0.37 | 0.11 | -0.02 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 49.00 | 0.49 | 0.66 | 0.58 | 0.57 | +0.06 | +11.77% | 0.01 | 997 | 148 | 0.25 | 0.27 | 0.10 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 50.00 | 0.30 | 0.44 | 0.37 | 0.38 | +0.09 | +31.04% | 0.01 | 4,622 | 168 | 0.24 | 0.20 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 51.00 | 0.17 | 0.30 | 0.24 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 120 | 0.25 | 0.14 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 52.00 | 0.12 | 0.35 | 0.24 | 0.13 | -0.04 | -23.53% | 0.00 | 3 | 55 | 0.28 | 0.09 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.06 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 12:58:57 PM EST |
| 54.00 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | 0.03 | 0.02 | 0.00 | 7/28/2026 | 7/31/2026 12:58:57 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.43 | 0.02 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 12:58:57 PM EST |
| 56.00 | 0.00 | 1.74 | 0.87 | % | 0.02 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 57.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 37.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/31/2026 12:58:57 PM EST | |||
| 38.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.17 | -80.96% | 0.00 | 6 | 1 | 0.36 | -0.01 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.02 | 0.01 | -0.01 | 7/23/2026 | 7/31/2026 12:58:57 PM EST |
| 40.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.03 | 0.02 | -0.01 | 7/24/2026 | 7/31/2026 12:58:57 PM EST |
| 41.00 | 0.11 | 0.16 | 0.14 | 0.12 | +0.03 | +33.34% | 0.00 | 26 | 1 | 0.29 | -0.07 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 42.00 | 0.16 | 0.41 | 0.29 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.30 | -0.11 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 43.00 | 0.26 | 0.35 | 0.31 | 0.33 | -0.01 | -2.95% | 0.01 | 1 | 37 | 0.26 | -0.16 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 44.00 | 0.47 | 0.56 | 0.52 | 0.52 | -0.11 | -17.46% | 0.01 | 410 | 72 | 0.27 | -0.23 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 45.00 | 0.66 | 0.84 | 0.75 | 0.78 | -0.09 | -10.35% | 0.02 | 6 | 58 | 0.25 | -0.31 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 46.00 | 1.05 | 1.20 | 1.13 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.25 | -0.41 | 0.11 | -0.02 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 47.00 | 1.49 | 1.72 | 1.61 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | -0.52 | 0.11 | -0.02 | 7/30/2026 | 7/31/2026 12:58:57 PM EST |
| 48.00 | 2.11 | 2.31 | 2.21 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.24 | -0.63 | 0.11 | -0.02 | 7/29/2026 | 7/31/2026 12:58:57 PM EST |
| 49.00 | 2.81 | 3.05 | 2.93 | 3.20 | +1.60 | +100.00% | 0.06 | 2 | 10 | 0.24 | -0.73 | 0.10 | -0.02 | 7/31/2026 | 7/31/2026 12:58:57 PM EST |
| 50.00 | 3.45 | 3.90 | 3.68 | % | 0.07 | 0 | 0 | 0.29 | -0.80 | 0.08 | -0.02 | 7/31/2026 12:58:57 PM EST | |||
| 51.00 | 4.15 | 5.90 | 5.03 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.55 | -0.86 | 0.06 | -0.01 | 7/28/2026 | 7/31/2026 12:58:57 PM EST |
| 52.00 | 4.50 | 6.85 | 5.68 | % | 0.11 | 0 | 0 | 0.59 | -0.91 | 0.05 | -0.01 | 7/31/2026 12:58:57 PM EST | |||
| 53.00 | 5.20 | 8.50 | 6.85 | % | 0.13 | 0 | 0 | 0.76 | -0.94 | 0.03 | -0.01 | 7/31/2026 12:58:57 PM EST | |||
| 54.00 | 5.80 | 9.50 | 7.65 | % | 0.14 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 55.00 | 7.00 | 10.50 | 8.75 | % | 0.16 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 56.00 | 7.80 | 11.50 | 9.65 | % | 0.17 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 57.00 | 8.80 | 12.50 | 10.65 | % | 0.19 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 58.00 | 9.80 | 13.50 | 11.65 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST | |||
| 60.00 | 11.80 | 15.50 | 13.65 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:57 PM EST |