Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $42.07 as of 7/6/2026 10:45:27 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 | 11.80 | 12.35 | 12.08 | 12.04 | +0.59 | +5.16% | 0.40 | 4 | 13 | 2.69 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 32.00 | 9.80 | 10.30 | 10.05 | 9.80 | % | 0.31 | 1 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST | |
| 33.00 | 8.80 | 9.30 | 9.05 | 8.98 | % | 0.27 | 7 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST | |
| 34.00 | 7.85 | 8.30 | 8.08 | 7.80 | % | 0.24 | 1 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST | |
| 35.00 | 6.85 | 7.30 | 7.08 | 7.05 | +0.85 | +13.71% | 0.20 | 9 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 36.00 | 5.65 | 6.35 | 6.00 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:02 PM EST |
| 37.00 | 4.80 | 5.35 | 5.08 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 38.00 | 3.85 | 4.30 | 4.08 | 8.27 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 4:00:02 PM EST |
| 38.50 | 3.35 | 3.85 | 3.60 | % | 0.09 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 39.00 | 2.31 | 4.40 | 3.36 | 3.05 | -0.55 | -15.28% | 0.09 | 60 | 116 | 1.70 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 39.50 | 2.11 | 2.80 | 2.46 | % | 0.06 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 40.00 | 1.39 | 2.83 | 2.11 | 2.28 | +0.22 | +10.68% | 0.05 | 15 | 169 | 1.09 | 1.00 | 0.06 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 40.50 | 0.66 | 2.78 | 1.72 | 1.84 | +0.72 | +64.29% | 0.04 | 15 | 3 | 1.25 | 0.90 | 0.28 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 41.00 | 0.63 | 1.59 | 1.11 | 1.18 | -0.40 | -25.32% | 0.03 | 91 | 410 | 0.69 | 0.75 | 0.29 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 41.50 | 0.81 | 0.94 | 0.88 | 0.95 | -0.31 | -24.61% | 0.02 | 86 | 115 | 0.42 | 0.61 | 0.28 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 42.00 | 0.53 | 0.64 | 0.59 | 0.63 | -0.37 | -37.00% | 0.01 | 2,506 | 3,950 | 0.41 | 0.47 | 0.26 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 42.50 | 0.33 | 0.41 | 0.37 | 0.35 | -0.45 | -56.25% | 0.01 | 2,710 | 1,244 | 0.39 | 0.35 | 0.23 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.00 | 0.17 | 0.23 | 0.20 | 0.22 | -0.25 | -53.20% | 0.00 | 1,842 | 1,483 | 0.37 | 0.24 | 0.19 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 1,200 | 1,184 | 0.38 | 0.16 | 0.14 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 44.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 970 | 1,484 | 0.40 | 0.10 | 0.10 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 44.50 | 0.04 | 0.12 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 118 | 784 | 0.45 | 0.06 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 45.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 595 | 2,215 | 0.46 | 0.03 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 45.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 59 | 1,188 | 0.56 | 0.02 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 101 | 857 | 0.48 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 46.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 124 | 229 | 0.52 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 47 | 583 | 0.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 262 | 0.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 805 | 0.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 117 | 0.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,658 | 0.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 415 | 0.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 27 | 703 | 0.81 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:02 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 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 1 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST | |
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 247 | 938 | 0.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 54 | 71 | 0.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 39.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 360 | 642 | 0.42 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 39.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 167 | 213 | 0.39 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 40.00 | 0.12 | 0.18 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 612 | 613 | 0.39 | 0.00 | 0.06 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 40.50 | 0.21 | 0.29 | 0.25 | 0.27 | +0.02 | +8.00% | 0.01 | 271 | 319 | 0.39 | -0.10 | 0.28 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 41.00 | 0.37 | 0.46 | 0.42 | 0.42 | +0.08 | +23.53% | 0.01 | 799 | 939 | 0.40 | -0.25 | 0.29 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 41.50 | 0.59 | 0.69 | 0.64 | 0.57 | +0.05 | +9.62% | 0.02 | 6,994 | 92 | 0.40 | -0.39 | 0.28 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 42.00 | 0.88 | 0.98 | 0.93 | 0.96 | +0.16 | +20.00% | 0.02 | 462 | 1,751 | 0.42 | -0.53 | 0.26 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 42.50 | 0.94 | 1.63 | 1.29 | 1.18 | +0.13 | +12.39% | 0.03 | 48 | 624 | 0.42 | -0.65 | 0.23 | -0.05 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.00 | 1.34 | 1.95 | 1.65 | 1.72 | +0.34 | +24.64% | 0.04 | 90 | 2,864 | 0.64 | -0.76 | 0.19 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 43.50 | 1.79 | 2.74 | 2.27 | 2.21 | +0.46 | +26.29% | 0.05 | 4 | 1,006 | 0.92 | -0.84 | 0.14 | -0.04 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 44.00 | 2.07 | 3.05 | 2.56 | 2.77 | -0.45 | -13.98% | 0.06 | 47 | 2,437 | 0.89 | -0.90 | 0.10 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 44.50 | 2.60 | 4.35 | 3.48 | 3.14 | -0.59 | -15.82% | 0.08 | 10 | 184 | 1.49 | -0.94 | 0.07 | -0.02 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 45.00 | 2.85 | 3.90 | 3.38 | 3.45 | -0.19 | -5.22% | 0.08 | 62 | 662 | 0.94 | -0.97 | 0.04 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 45.50 | 3.40 | 4.55 | 3.98 | 4.33 | +0.53 | +13.95% | 0.09 | 2 | 162 | 1.14 | -0.98 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 46.00 | 3.90 | 5.85 | 4.88 | 4.75 | -0.80 | -14.42% | 0.11 | 25 | 1,407 | 1.76 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 46.50 | 4.65 | 5.40 | 5.03 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.17 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 47.00 | 4.30 | 6.85 | 5.58 | 5.61 | +0.41 | +7.89% | 0.12 | 20 | 221 | 1.92 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 47.50 | 5.75 | 6.40 | 6.08 | 5.43 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.31 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 48.00 | 6.40 | 6.90 | 6.65 | 7.42 | 0.00 | 0.00% | 0.14 | 0 | 40 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 48.50 | 6.70 | 7.60 | 7.15 | 6.98 | +3.23 | +86.14% | 0.15 | 2 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 49.00 | 7.15 | 8.15 | 7.65 | 7.60 | +4.20 | +123.53% | 0.16 | 1 | 14 | 1.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 49.50 | 7.65 | 8.40 | 8.03 | 8.19 | +3.68 | +81.60% | 0.16 | 3 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 50.00 | 8.40 | 8.90 | 8.65 | 8.75 | -0.43 | -4.69% | 0.17 | 3 | 37 | 1.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 51.00 | 9.35 | 10.00 | 9.68 | 9.66 | +5.05 | +109.55% | 0.19 | 6 | 8 | 1.25 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 52.00 | 10.30 | 10.90 | 10.60 | 10.50 | -1.05 | -9.10% | 0.20 | 2 | 15 | 1.86 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 53.00 | 11.15 | 11.90 | 11.53 | 11.43 | -1.12 | -8.93% | 0.22 | 3 | 5 | 1.97 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 54.00 | 12.35 | 12.85 | 12.60 | 12.70 | -0.85 | -6.28% | 0.23 | 4 | 4 | 1.55 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 55.00 | 13.30 | 13.90 | 13.60 | 13.90 | -0.70 | -4.80% | 0.25 | 3 | 12 | 2.18 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 56.00 | 14.10 | 14.95 | 14.53 | 14.36 | -1.24 | -7.95% | 0.26 | 1 | 3 | 2.33 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 57.00 | 13.65 | 17.60 | 15.63 | 15.95 | -0.65 | -3.92% | 0.27 | 7 | 5 | 3.77 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 58.00 | 16.15 | 16.90 | 16.53 | 15.87 | -1.73 | -9.83% | 0.29 | 1 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 59.00 | 17.10 | 18.35 | 17.73 | 18.00 | +3.91 | +27.75% | 0.30 | 3 | 7 | 3.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 60.00 | 18.10 | 19.55 | 18.83 | 19.00 | -0.55 | -2.82% | 0.31 | 4 | 4 | 3.29 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |