Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.82 as of 7/24/2026 10:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.45 | 18.45 | 16.45 | % | 0.55 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 32.00 | 12.45 | 16.35 | 14.40 | % | 0.45 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 33.00 | 11.45 | 15.35 | 13.40 | % | 0.41 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 34.00 | 10.45 | 14.35 | 12.40 | % | 0.36 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 35.00 | 9.50 | 13.30 | 11.40 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 36.00 | 8.50 | 12.35 | 10.43 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 37.00 | 7.50 | 11.30 | 9.40 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 38.00 | 6.55 | 10.20 | 8.38 | % | 0.22 | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 39.00 | 5.55 | 9.20 | 7.38 | % | 0.19 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 40.00 | 4.55 | 8.25 | 6.40 | % | 0.16 | 0 | 0 | 0.77 | 0.97 | 0.02 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 41.00 | 3.60 | 7.25 | 5.43 | % | 0.13 | 0 | 0 | 0.70 | 0.94 | 0.04 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 42.00 | 2.68 | 6.15 | 4.42 | % | 0.11 | 0 | 0 | 0.62 | 0.89 | 0.05 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 43.00 | 1.82 | 5.80 | 3.81 | 2.89 | % | 0.09 | 1 | 0 | 0.64 | 0.83 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 44.00 | 2.46 | 3.55 | 3.01 | 2.84 | % | 0.07 | 2 | 0 | 0.23 | 0.75 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 45.00 | 0.36 | 3.35 | 1.86 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.44 | 0.66 | 0.10 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 46.00 | 1.11 | 2.18 | 1.65 | 1.37 | % | 0.04 | 3 | 0 | 0.23 | 0.55 | 0.11 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 47.00 | 1.28 | 1.70 | 1.49 | 1.34 | +0.65 | +94.21% | 0.03 | 52 | 1 | 0.26 | 0.44 | 0.11 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 48.00 | 0.62 | 1.13 | 0.88 | 0.90 | % | 0.02 | 27 | 0 | 0.24 | 0.34 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 49.00 | 0.01 | 0.96 | 0.49 | 0.39 | % | 0.01 | 38 | 0 | 0.20 | 0.24 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 50.00 | 0.30 | 0.51 | 0.41 | % | 0.01 | 0 | 0 | 0.21 | 0.16 | 0.07 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 51.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.05 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 52.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.68 | 0.07 | 0.04 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.72 | 0.04 | 0.02 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 54.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.00 | 10 | 0 | 0.34 | -0.03 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 41.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.04 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 42.00 | 0.09 | 0.46 | 0.28 | 0.43 | % | 0.01 | 3 | 0 | 0.26 | -0.12 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 43.00 | 0.31 | 0.77 | 0.54 | 0.45 | % | 0.01 | 26 | 0 | 0.28 | -0.17 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 44.00 | 0.27 | 0.87 | 0.57 | 0.67 | -0.85 | -55.93% | 0.01 | 8 | 3 | 0.24 | -0.25 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 45.00 | 0.83 | 1.10 | 0.97 | 0.97 | % | 0.02 | 9 | 0 | 0.25 | -0.34 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 46.00 | 0.93 | 1.70 | 1.32 | 1.83 | % | 0.03 | 3 | 0 | 0.24 | -0.45 | 0.11 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 47.00 | 0.16 | 3.90 | 2.03 | % | 0.04 | 0 | 0 | 0.57 | -0.56 | 0.11 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 48.00 | 1.80 | 3.65 | 2.73 | 3.42 | % | 0.06 | 7 | 0 | 0.26 | -0.66 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 49.00 | 1.40 | 5.15 | 3.28 | % | 0.07 | 0 | 0 | 0.59 | -0.76 | 0.09 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 50.00 | 3.50 | 5.95 | 4.73 | % | 0.09 | 0 | 0 | 0.61 | -0.84 | 0.07 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 51.00 | 3.95 | 6.80 | 5.38 | 7.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | -0.89 | 0.05 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 52.00 | 3.85 | 7.75 | 5.80 | % | 0.11 | 0 | 0 | 0.67 | -0.93 | 0.04 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 53.00 | 4.75 | 8.70 | 6.73 | % | 0.13 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 54.00 | 5.75 | 9.70 | 7.73 | % | 0.14 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 55.00 | 6.75 | 10.70 | 8.73 | % | 0.16 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 60.00 | 12.15 | 15.70 | 13.93 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST |