Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $46.38 as of 7/26/2026 10:48:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.45 | 28.35 | 26.40 | 25.27 | +1.17 | +4.86% | 1.32 | 1 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 23.00 | 21.45 | 24.80 | 23.13 | 22.54 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 3:59:56 PM EST |
| 24.00 | 20.45 | 24.30 | 22.38 | % | 0.93 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 25.00 | 20.00 | 22.95 | 21.48 | 17.06 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 28.00 | 16.45 | 20.15 | 18.30 | 15.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 30.00 | 14.45 | 17.80 | 16.13 | 13.65 | 0.00 | 0.00% | 0.54 | 0 | 48 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 33.00 | 11.50 | 15.05 | 13.28 | 14.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 3:59:56 PM EST |
| 34.00 | 10.55 | 14.15 | 12.35 | % | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 35.00 | 10.90 | 12.85 | 11.88 | 11.00 | +1.25 | +12.83% | 0.34 | 14 | 123 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 36.00 | 9.10 | 10.90 | 10.00 | % | 0.28 | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 37.00 | 8.15 | 9.85 | 9.00 | % | 0.24 | 0 | 0 | 0.40 | 0.99 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 38.00 | 7.75 | 9.75 | 8.75 | 7.85 | +0.94 | +13.61% | 0.23 | 61 | 574 | 0.65 | 0.98 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 39.00 | 6.40 | 8.00 | 7.20 | % | 0.18 | 0 | 0 | 0.43 | 0.96 | 0.02 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 40.00 | 6.25 | 7.05 | 6.65 | 6.70 | +1.94 | +40.76% | 0.17 | 38 | 1,331 | 0.33 | 0.93 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 41.00 | 5.50 | 6.30 | 5.90 | 4.95 | +0.45 | +10.00% | 0.14 | 2 | 604 | 0.25 | 0.90 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 42.00 | 4.45 | 6.05 | 5.25 | 4.55 | +1.34 | +41.75% | 0.12 | 19 | 12,244 | 0.49 | 0.86 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 43.00 | 4.10 | 4.30 | 4.20 | 4.14 | +1.67 | +67.62% | 0.10 | 34 | 2,225 | 0.26 | 0.80 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 44.00 | 3.35 | 3.60 | 3.48 | 3.18 | +1.27 | +66.50% | 0.08 | 140 | 2,318 | 0.26 | 0.74 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 45.00 | 2.58 | 2.91 | 2.75 | 2.75 | +1.29 | +88.36% | 0.06 | 1,025 | 18,328 | 0.25 | 0.66 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 46.00 | 2.05 | 2.20 | 2.13 | 2.13 | +1.09 | +104.81% | 0.05 | 208 | 2,270 | 0.25 | 0.57 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 47.00 | 1.54 | 1.69 | 1.62 | 1.55 | +0.80 | +106.67% | 0.03 | 1,017 | 32,410 | 0.24 | 0.49 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 48.00 | 1.12 | 1.25 | 1.19 | 1.12 | +0.60 | +115.39% | 0.02 | 2,378 | 9,393 | 0.24 | 0.40 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 49.00 | 0.83 | 1.05 | 0.94 | 0.85 | +0.49 | +136.12% | 0.02 | 715 | 2,325 | 0.23 | 0.32 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 50.00 | 0.54 | 0.60 | 0.57 | 0.55 | +0.30 | +120.00% | 0.01 | 818 | 16,575 | 0.23 | 0.26 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 52.50 | 0.18 | 0.25 | 0.22 | 0.20 | +0.05 | +33.34% | 0.00 | 1,093 | 16,850 | 0.23 | 0.13 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 0.04 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 35 | 10,679 | 0.24 | 0.06 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 57.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 5,895 | 0.25 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 26 | 3,640 | 0.30 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 705 | 0.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,136 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:56 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 817 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,952 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 92 | 15,047 | 0.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 37.00 | 0.03 | 0.33 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 38.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.12 | -54.55% | 0.01 | 258 | 34,658 | 0.37 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 39.00 | 0.08 | 0.20 | 0.14 | 0.15 | -0.20 | -57.15% | 0.00 | 102 | 305 | 0.30 | -0.04 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 40.00 | 0.11 | 0.20 | 0.16 | 0.20 | -0.29 | -59.19% | 0.00 | 428 | 16,654 | 0.28 | -0.07 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 41.00 | 0.24 | 0.33 | 0.29 | 0.28 | -0.43 | -60.57% | 0.01 | 113 | 1,297 | 0.28 | -0.10 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 42.00 | 0.35 | 0.41 | 0.38 | 0.38 | -0.59 | -60.83% | 0.01 | 801 | 21,740 | 0.27 | -0.14 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 43.00 | 0.51 | 0.59 | 0.55 | 0.60 | -0.76 | -55.89% | 0.01 | 208 | 2,528 | 0.26 | -0.20 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 44.00 | 0.73 | 0.81 | 0.77 | 0.83 | -1.06 | -56.09% | 0.02 | 230 | 1,896 | 0.25 | -0.26 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 45.00 | 0.89 | 1.15 | 1.02 | 1.16 | -1.19 | -50.64% | 0.02 | 476 | 24,113 | 0.25 | -0.34 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 46.00 | 1.29 | 1.55 | 1.42 | 1.58 | -1.27 | -44.57% | 0.03 | 205 | 2,004 | 0.25 | -0.43 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 47.00 | 1.75 | 2.03 | 1.89 | 2.09 | -1.21 | -36.67% | 0.04 | 82 | 6,512 | 0.24 | -0.51 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 48.00 | 2.37 | 3.05 | 2.71 | 2.96 | -2.24 | -43.08% | 0.06 | 5 | 1,106 | 0.27 | -0.60 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 49.00 | 3.10 | 4.15 | 3.63 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 249 | 0.30 | -0.68 | 0.08 | -0.02 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 50.00 | 2.85 | 5.45 | 4.15 | 4.20 | -1.90 | -31.15% | 0.08 | 38 | 6,159 | 0.45 | -0.74 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 52.50 | 5.30 | 7.60 | 6.45 | 7.83 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.50 | -0.87 | 0.04 | -0.01 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 6.85 | 10.70 | 8.78 | 9.75 | -1.15 | -10.55% | 0.16 | 1 | 8 | 0.72 | -0.94 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 57.50 | 9.75 | 13.20 | 11.48 | 15.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.80 | -0.97 | 0.01 | 0.00 | 6/30/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 12.40 | 15.70 | 14.05 | 16.82 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 65.00 | 17.30 | 20.70 | 19.00 | 22.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.02 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:56 PM EST |