Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $46.38 as of 7/27/2026 9:48:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.25 | 29.60 | 27.93 | 27.35 | 0.00 | 0.00% | 1.40 | 0 | 9 | 1.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 23.00 | 23.20 | 27.25 | 25.23 | 22.54 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 3:59:53 PM EST |
| 24.00 | 22.25 | 26.20 | 24.23 | % | 1.01 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 25.00 | 21.25 | 25.25 | 23.25 | 17.06 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 3:59:53 PM EST |
| 28.00 | 18.25 | 21.65 | 19.95 | 15.25 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 3:59:53 PM EST |
| 30.00 | 16.25 | 19.65 | 17.95 | 13.65 | 0.00 | 0.00% | 0.60 | 0 | 48 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 33.00 | 13.30 | 16.80 | 15.05 | 14.07 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/28/2026 3:59:53 PM EST |
| 34.00 | 12.30 | 15.85 | 14.08 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 35.00 | 11.80 | 14.50 | 13.15 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 123 | 0.90 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 36.00 | 10.35 | 13.85 | 12.10 | % | 0.34 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 37.00 | 9.35 | 13.35 | 11.35 | % | 0.31 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 38.00 | 9.95 | 11.50 | 10.73 | 9.78 | 0.00 | 0.00% | 0.28 | 0 | 542 | 0.74 | 0.98 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 39.00 | 8.55 | 10.55 | 9.55 | % | 0.24 | 0 | 0 | 0.69 | 0.98 | 0.01 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 40.00 | 7.35 | 9.40 | 8.38 | 8.83 | +1.10 | +14.23% | 0.21 | 118 | 1,320 | 0.61 | 0.95 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 41.00 | 7.00 | 8.05 | 7.53 | 7.91 | +1.16 | +17.19% | 0.18 | 16 | 603 | 0.48 | 0.93 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 42.00 | 6.15 | 6.90 | 6.53 | 6.64 | +0.69 | +11.60% | 0.16 | 96 | 12,237 | 0.40 | 0.91 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 43.00 | 5.45 | 6.05 | 5.75 | 5.79 | +0.74 | +14.66% | 0.13 | 15 | 2,214 | 0.31 | 0.88 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 44.00 | 4.65 | 5.20 | 4.93 | 4.90 | +0.60 | +13.96% | 0.11 | 38 | 2,277 | 0.31 | 0.83 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 45.00 | 3.00 | 4.10 | 3.55 | 3.88 | +0.58 | +17.58% | 0.08 | 612 | 17,681 | 0.30 | 0.77 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 46.00 | 2.69 | 3.65 | 3.17 | 3.25 | +0.67 | +25.97% | 0.07 | 153 | 2,399 | 0.25 | 0.71 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 47.00 | 2.27 | 2.66 | 2.47 | 2.41 | +0.34 | +16.43% | 0.05 | 255 | 32,707 | 0.25 | 0.63 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 48.00 | 1.82 | 2.06 | 1.94 | 1.96 | +0.54 | +38.03% | 0.04 | 281 | 12,413 | 0.25 | 0.54 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 49.00 | 1.47 | 1.56 | 1.52 | 1.40 | +0.37 | +35.93% | 0.03 | 150 | 2,677 | 0.25 | 0.45 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 50.00 | 1.07 | 1.15 | 1.11 | 1.05 | +0.30 | +40.00% | 0.02 | 1,691 | 17,696 | 0.25 | 0.36 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 52.50 | 0.36 | 0.47 | 0.42 | 0.45 | +0.17 | +60.72% | 0.01 | 7,171 | 16,754 | 0.24 | 0.18 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 55.00 | 0.12 | 0.20 | 0.16 | 0.17 | +0.10 | +142.86% | 0.00 | 860 | 10,671 | 0.24 | 0.08 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.14 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 14 | 5,876 | 0.29 | 0.03 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 3,639 | 0.29 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 724 | 0.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 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 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/28/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 7,950 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:53 PM EST | |||
| 35.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 504 | 15,043 | 0.37 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 3:59:53 PM EST |
| 38.00 | 0.04 | 0.26 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 129 | 34,435 | 0.46 | -0.02 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.43 | -0.02 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 3:59:53 PM EST |
| 40.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 1,285 | 16,351 | 0.29 | -0.05 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 41.00 | 0.11 | 0.15 | 0.13 | 0.20 | +0.04 | +25.00% | 0.00 | 7 | 1,253 | 0.28 | -0.07 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 42.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 147 | 21,330 | 0.27 | -0.09 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 43.00 | 0.20 | 0.50 | 0.35 | 0.23 | -0.10 | -30.31% | 0.01 | 73 | 2,226 | 0.28 | -0.12 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 44.00 | 0.34 | 0.40 | 0.37 | 0.38 | -0.14 | -26.93% | 0.01 | 84 | 1,947 | 0.25 | -0.17 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 45.00 | 0.52 | 0.58 | 0.55 | 0.56 | -0.18 | -24.33% | 0.01 | 516 | 23,506 | 0.24 | -0.23 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 46.00 | 0.75 | 0.88 | 0.82 | 0.82 | -0.18 | -18.00% | 0.02 | 67 | 2,051 | 0.24 | -0.29 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 47.00 | 1.07 | 1.28 | 1.18 | 1.13 | -0.31 | -21.53% | 0.03 | 241 | 6,146 | 0.24 | -0.37 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 48.00 | 1.45 | 1.90 | 1.68 | 1.61 | -0.28 | -14.82% | 0.03 | 263 | 1,244 | 0.25 | -0.46 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 49.00 | 2.01 | 2.49 | 2.25 | 2.15 | -0.35 | -14.00% | 0.05 | 237 | 248 | 0.26 | -0.55 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 50.00 | 2.53 | 3.05 | 2.79 | 2.68 | -0.49 | -15.46% | 0.06 | 304 | 6,171 | 0.24 | -0.64 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 52.50 | 4.15 | 4.85 | 4.50 | 4.60 | -0.75 | -14.02% | 0.09 | 1 | 38 | 0.20 | -0.82 | 0.06 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 55.00 | 6.10 | 7.15 | 6.63 | 6.80 | -2.95 | -30.26% | 0.12 | 6 | 8 | 0.32 | -0.92 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 3:59:53 PM EST |
| 57.50 | 7.40 | 11.40 | 9.40 | 15.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.72 | -0.97 | 0.02 | 0.00 | 6/30/2026 | 7/28/2026 3:59:53 PM EST |
| 60.00 | 9.90 | 13.90 | 11.90 | 16.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/28/2026 3:59:53 PM EST |
| 65.00 | 14.90 | 18.55 | 16.73 | 22.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.81 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:53 PM EST |