Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $43.50 as of 7/21/2026 8:40:40 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 | 12.10 | 14.50 | 13.30 | 13.55 | 0.00 | 0.00% | 0.44 | 0 | 6 | 4.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 32.00 | 10.10 | 12.50 | 11.30 | 11.72 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 33.00 | 9.55 | 11.05 | 10.30 | 10.53 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 34.00 | 8.55 | 10.05 | 9.30 | 9.21 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 35.00 | 7.55 | 9.05 | 8.30 | 8.17 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 36.00 | 6.55 | 8.05 | 7.30 | 7.27 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 36.50 | 6.10 | 7.55 | 6.83 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 37.00 | 5.60 | 7.05 | 6.33 | 6.35 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 37.50 | 5.10 | 6.55 | 5.83 | 5.71 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 38.00 | 4.75 | 5.95 | 5.35 | 5.44 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.02 | 0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 38.50 | 4.25 | 5.40 | 4.83 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.30 | 0.98 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 39.00 | 3.75 | 4.90 | 4.33 | 4.56 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.93 | 0.97 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 39.50 | 3.30 | 4.45 | 3.88 | 3.11 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.04 | 0.95 | 0.04 | -0.04 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 40.00 | 2.80 | 3.90 | 3.35 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.82 | 0.93 | 0.05 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 40.50 | 2.35 | 3.45 | 2.90 | 3.67 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.78 | 0.90 | 0.07 | -0.06 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 41.00 | 2.06 | 2.95 | 2.51 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 262 | 1.43 | 0.86 | 0.09 | -0.07 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 41.50 | 1.75 | 2.43 | 2.09 | 2.08 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.49 | 0.81 | 0.11 | -0.09 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 42.00 | 1.35 | 2.06 | 1.71 | 1.89 | 0.00 | 0.00% | 0.04 | 0 | 733 | 0.56 | 0.75 | 0.13 | -0.10 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 42.50 | 1.12 | 1.74 | 1.43 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 735 | 0.53 | 0.68 | 0.15 | -0.11 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 43.00 | 0.86 | 1.45 | 1.16 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 1,833 | 0.55 | 0.60 | 0.16 | -0.12 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 43.50 | 0.68 | 1.00 | 0.84 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 3,555 | 0.55 | 0.52 | 0.17 | -0.12 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 44.00 | 0.60 | 0.69 | 0.65 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3,098 | 0.52 | 0.43 | 0.16 | -0.12 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 44.50 | 0.18 | 0.55 | 0.37 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 932 | 0.52 | 0.35 | 0.16 | -0.11 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 45.00 | 0.20 | 0.37 | 0.29 | 0.36 | -0.04 | -10.00% | 0.01 | 1 | 6,586 | 0.53 | 0.28 | 0.14 | -0.10 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 45.50 | 0.20 | 0.29 | 0.25 | 0.25 | -0.04 | -13.80% | 0.01 | 1 | 969 | 0.52 | 0.22 | 0.12 | -0.09 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 46.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 2,566 | 0.52 | 0.16 | 0.10 | -0.08 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 46.50 | 0.08 | 0.15 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 840 | 0.52 | 0.12 | 0.08 | -0.06 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 47.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 0.54 | 0.09 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 47.50 | 0.05 | 0.11 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 68 | 0.53 | 0.06 | 0.05 | -0.04 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 48.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 0.54 | 0.04 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.59 | 0.02 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.63 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,667 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/20/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 36.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.15 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 4:00:00 PM EST |
| 38.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.71 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 38.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,641 | 0.62 | -0.02 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 39.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 734 | 0.62 | -0.03 | 0.03 | -0.03 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 39.50 | 0.00 | 0.50 | 0.25 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 87 | 0.57 | -0.05 | 0.04 | -0.04 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 40.00 | 0.07 | 0.15 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 1,282 | 0.56 | -0.07 | 0.05 | -0.05 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 40.50 | 0.01 | 0.22 | 0.12 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 558 | 0.55 | -0.10 | 0.07 | -0.06 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 41.00 | 0.05 | 0.37 | 0.21 | 0.23 | +0.03 | +15.00% | 0.01 | 6 | 1,127 | 0.55 | -0.14 | 0.09 | -0.07 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 41.50 | 0.10 | 0.78 | 0.44 | 0.31 | +0.09 | +40.91% | 0.01 | 1 | 777 | 0.53 | -0.19 | 0.11 | -0.09 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 42.00 | 0.31 | 0.50 | 0.41 | 0.41 | +0.06 | +17.15% | 0.01 | 14 | 3,059 | 0.53 | -0.25 | 0.13 | -0.10 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 42.50 | 0.44 | 0.82 | 0.63 | 0.57 | +0.01 | +1.79% | 0.01 | 3 | 909 | 0.53 | -0.32 | 0.15 | -0.11 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 43.00 | 0.63 | 1.00 | 0.82 | 0.79 | +0.09 | +12.86% | 0.02 | 1 | 2,189 | 0.53 | -0.40 | 0.16 | -0.12 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 43.50 | 0.88 | 1.16 | 1.02 | 1.06 | +0.10 | +10.42% | 0.02 | 6 | 287 | 0.52 | -0.48 | 0.17 | -0.12 | 7/21/2026 | 7/20/2026 4:00:00 PM EST |
| 44.00 | 1.00 | 1.71 | 1.36 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 995 | 0.53 | -0.57 | 0.16 | -0.12 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 44.50 | 1.36 | 2.05 | 1.71 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.55 | -0.65 | 0.16 | -0.11 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 45.00 | 1.73 | 2.40 | 2.07 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 612 | 0.54 | -0.72 | 0.14 | -0.10 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 45.50 | 2.09 | 3.05 | 2.57 | 3.36 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.54 | -0.78 | 0.12 | -0.09 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 46.00 | 2.30 | 3.45 | 2.88 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 613 | 1.36 | -0.84 | 0.10 | -0.08 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 46.50 | 2.80 | 3.90 | 3.35 | 4.36 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.82 | -0.88 | 0.08 | -0.06 | 7/8/2026 | 7/20/2026 4:00:00 PM EST |
| 47.00 | 3.20 | 4.40 | 3.80 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.69 | -0.91 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 47.50 | 2.16 | 4.85 | 3.51 | 3.68 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.07 | -0.94 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 48.00 | 4.20 | 5.35 | 4.78 | 4.08 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.03 | -0.96 | 0.04 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 49.00 | 5.05 | 6.50 | 5.78 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -0.98 | 0.02 | -0.01 | 7/7/2026 | 7/20/2026 4:00:00 PM EST |
| 50.00 | 6.05 | 7.45 | 6.75 | 6.66 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.33 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 51.00 | 7.05 | 8.45 | 7.75 | 7.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 52.00 | 8.05 | 9.45 | 8.75 | 8.49 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 53.00 | 9.05 | 10.45 | 9.75 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 54.00 | 10.05 | 11.45 | 10.75 | 10.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 55.00 | 10.50 | 12.90 | 11.70 | 11.76 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 56.00 | 11.50 | 13.90 | 12.70 | 13.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 57.00 | 12.50 | 14.90 | 13.70 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 58.00 | 13.50 | 15.90 | 14.70 | 14.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 60.00 | 15.50 | 17.90 | 16.70 | 18.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:00 PM EST |