Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.36 as of 8/4/2026 8:34:57 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 | 16.30 | 17.70 | 17.00 | 17.55 | 0.00 | 0.00% | 0.57 | 0 | 13 | 2.90 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 32.00 | 15.10 | 15.70 | 15.40 | 15.63 | 0.00 | 0.00% | 0.48 | 0 | 12 | 2.56 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 33.00 | 14.10 | 14.75 | 14.43 | 14.45 | 0.00 | 0.00% | 0.44 | 0 | 16 | 2.48 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 34.00 | 13.10 | 13.85 | 13.48 | 13.45 | 0.00 | 0.00% | 0.40 | 0 | 14 | 2.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 35.00 | 12.10 | 12.95 | 12.53 | 12.50 | 0.00 | 0.00% | 0.36 | 0 | 14 | 2.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 36.00 | 11.10 | 12.05 | 11.58 | 11.53 | 0.00 | 0.00% | 0.32 | 0 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 37.00 | 10.00 | 11.15 | 10.58 | 10.62 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 38.00 | 9.05 | 10.25 | 9.65 | 9.72 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 38.50 | 8.60 | 9.80 | 9.20 | 9.32 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 39.00 | 8.10 | 9.35 | 8.73 | 8.74 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 39.50 | 7.65 | 8.85 | 8.25 | 8.37 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 40.00 | 7.20 | 7.60 | 7.40 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 68 | 1.19 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 40.50 | 6.65 | 7.90 | 7.28 | 7.37 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 41.00 | 6.10 | 7.50 | 6.80 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.85 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 41.50 | 5.40 | 7.35 | 6.38 | 6.46 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 42.00 | 5.15 | 6.05 | 5.60 | 5.62 | 0.00 | 0.00% | 0.13 | 0 | 279 | 1.33 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 42.50 | 4.25 | 6.25 | 5.25 | 4.36 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 43.00 | 4.20 | 5.50 | 4.85 | 4.47 | 0.00 | 0.00% | 0.11 | 0 | 1,027 | 1.47 | 1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 43.50 | 3.55 | 4.25 | 3.90 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.85 | 0.99 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 44.00 | 3.30 | 3.65 | 3.48 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 829 | 0.69 | 0.98 | 0.03 | -0.02 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 44.50 | 2.39 | 4.35 | 3.37 | 2.93 | 0.00 | 0.00% | 0.08 | 0 | 241 | 1.39 | 0.96 | 0.05 | -0.03 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 45.00 | 2.22 | 2.93 | 2.58 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 1,396 | 0.74 | 0.92 | 0.08 | -0.04 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 45.50 | 1.89 | 3.35 | 2.62 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 422 | 0.65 | 0.88 | 0.12 | -0.05 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 46.00 | 1.48 | 2.08 | 1.78 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 5,155 | 0.46 | 0.81 | 0.17 | -0.07 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 46.50 | 1.07 | 1.22 | 1.15 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,201 | 0.32 | 0.72 | 0.21 | -0.08 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 47.00 | 0.78 | 0.88 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,899 | 0.31 | 0.61 | 0.25 | -0.08 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 47.50 | 0.49 | 0.58 | 0.54 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2,423 | 0.30 | 0.48 | 0.26 | -0.08 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 48.00 | 0.32 | 0.40 | 0.36 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4,239 | 0.31 | 0.35 | 0.24 | -0.08 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 48.50 | 0.19 | 0.26 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.31 | 0.25 | 0.20 | -0.06 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 49.00 | 0.11 | 0.16 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,914 | 0.32 | 0.16 | 0.16 | -0.05 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 49.50 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.32 | 0.10 | 0.11 | -0.04 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 50.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 0.32 | 0.06 | 0.07 | -0.02 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.37 | 0.02 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.40 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 58.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/3/2026 4:00:01 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 | 0.01 | 0.01 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/3/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,745 | 0.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.66 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 43.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.81 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 44.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.39 | -0.02 | 0.03 | -0.02 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 44.50 | 0.01 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.45 | -0.04 | 0.05 | -0.03 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 45.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.34 | -0.08 | 0.08 | -0.04 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 45.50 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,369 | 0.34 | -0.12 | 0.12 | -0.05 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 46.00 | 0.13 | 0.21 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,810 | 0.33 | -0.19 | 0.17 | -0.07 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 46.50 | 0.24 | 0.32 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.32 | -0.28 | 0.21 | -0.08 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 47.00 | 0.39 | 0.48 | 0.44 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 0.31 | -0.39 | 0.25 | -0.08 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 47.50 | 0.59 | 0.75 | 0.67 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.31 | -0.52 | 0.26 | -0.08 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 48.00 | 0.77 | 1.03 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.27 | -0.65 | 0.24 | -0.08 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 48.50 | 1.10 | 1.40 | 1.25 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.25 | -0.75 | 0.20 | -0.06 | 7/31/2026 | 8/3/2026 4:00:01 PM EST |
| 49.00 | 1.63 | 1.98 | 1.81 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.48 | -0.84 | 0.16 | -0.05 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 49.50 | 1.80 | 3.60 | 2.70 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.19 | -0.90 | 0.11 | -0.04 | 7/29/2026 | 8/3/2026 4:00:01 PM EST |
| 50.00 | 2.55 | 4.00 | 3.28 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.22 | -0.94 | 0.07 | -0.02 | 7/29/2026 | 8/3/2026 4:00:01 PM EST |
| 51.00 | 3.50 | 3.85 | 3.68 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.64 | -0.98 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 52.00 | 4.30 | 5.05 | 4.68 | 4.69 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 53.00 | 5.50 | 5.85 | 5.68 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 54.00 | 6.50 | 7.10 | 6.80 | 6.68 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 55.00 | 7.50 | 9.50 | 8.50 | 9.02 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:01 PM EST |
| 56.00 | 8.50 | 10.50 | 9.50 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:01 PM EST |
| 57.00 | 9.50 | 11.40 | 10.45 | 9.83 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 58.00 | 10.10 | 12.35 | 11.23 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |
| 60.00 | 12.50 | 14.50 | 13.50 | 12.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:01 PM EST |