Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $49.11 as of 4/7/2026 8:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 25.00 | 25.25 | 25.13 | 25.20 | -1.82 | -6.74% | 1.05 | 1 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 25.00 | 23.65 | 24.25 | 23.95 | 26.00 | 0.00 | 0.00% | 0.96 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 30.00 | 18.65 | 19.25 | 18.95 | 19.20 | % | 0.63 | 1 | 43 | 1.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST | |
| 35.00 | 13.80 | 14.40 | 14.10 | 14.21 | -1.99 | -12.29% | 0.40 | 6 | 172 | 1.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 36.00 | 12.65 | 13.45 | 13.05 | 13.24 | -1.56 | -10.55% | 0.36 | 1 | 162 | 1.54 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 37.00 | 11.60 | 12.45 | 12.03 | 12.21 | -0.84 | -6.44% | 0.33 | 3 | 198 | 1.43 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 38.00 | 10.75 | 11.45 | 11.10 | 11.21 | -1.59 | -12.43% | 0.29 | 3 | 932 | 1.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 39.00 | 10.00 | 10.45 | 10.23 | 10.12 | -0.69 | -6.39% | 0.26 | 6 | 745 | 1.23 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 40.00 | 9.00 | 9.65 | 9.33 | 9.11 | -0.42 | -4.41% | 0.23 | 14 | 2,213 | 1.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 41.00 | 7.85 | 8.45 | 8.15 | 8.14 | -0.31 | -3.67% | 0.20 | 70 | 4,535 | 1.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 42.00 | 6.95 | 7.30 | 7.13 | 7.15 | -0.29 | -3.90% | 0.17 | 171 | 11,755 | 0.85 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 43.00 | 5.80 | 6.35 | 6.08 | 6.12 | -0.36 | -5.56% | 0.14 | 68 | 8,830 | 0.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 44.00 | 4.80 | 5.50 | 5.15 | 5.13 | -0.27 | -5.00% | 0.12 | 32 | 5,591 | 0.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 45.00 | 4.00 | 4.40 | 4.20 | 4.10 | -0.41 | -9.10% | 0.09 | 283 | 5,692 | 0.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 45.50 | 3.50 | 3.80 | 3.65 | 3.80 | -0.15 | -3.80% | 0.08 | 9 | 5 | 0.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 46.00 | 2.83 | 3.50 | 3.17 | 3.13 | -0.45 | -12.57% | 0.07 | 87 | 4,616 | 0.56 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 46.50 | 2.26 | 3.20 | 2.73 | 2.79 | -0.22 | -7.31% | 0.06 | 4 | 18 | 0.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 47.00 | 1.99 | 2.25 | 2.12 | 2.20 | -0.36 | -14.07% | 0.05 | 169 | 3,432 | 0.36 | 0.98 | 0.18 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 47.50 | 1.42 | 1.86 | 1.64 | 1.65 | -0.46 | -21.81% | 0.03 | 18 | 54 | 0.35 | 0.88 | 0.28 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 48.00 | 1.19 | 1.35 | 1.27 | 1.30 | -0.35 | -21.22% | 0.03 | 287 | 8,057 | 0.24 | 0.75 | 0.29 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 48.50 | 0.86 | 0.96 | 0.91 | 0.90 | -0.27 | -23.08% | 0.02 | 58 | 123 | 0.23 | 0.61 | 0.28 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 49.00 | 0.59 | 0.65 | 0.62 | 0.60 | -0.27 | -31.04% | 0.01 | 1,015 | 4,200 | 0.23 | 0.48 | 0.26 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 49.50 | 0.37 | 0.43 | 0.40 | 0.39 | -0.20 | -33.90% | 0.01 | 163 | 630 | 0.22 | 0.35 | 0.23 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 50.00 | 0.21 | 0.26 | 0.24 | 0.22 | -0.20 | -47.62% | 0.00 | 1,510 | 7,542 | 0.21 | 0.24 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 51.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 442 | 4,795 | 0.21 | 0.10 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 52 | 2,597 | 0.25 | 0.04 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 52.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 480 | 14,692 | 0.25 | 0.02 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 53.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 9,292 | 0.31 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 346 | 0.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 128 | 5,599 | 0.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 56.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 59.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 2,676 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST | |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 3 | 1,744 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST | |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 12,190 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,001 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1,931 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,370 | 0.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 2,645 | 0.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 13,021 | 0.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 41.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 1,862 | 0.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 42.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 1,425 | 0.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 3,304 | 0.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 44.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 22 | 1,153 | 0.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 45.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1,053 | 5,311 | 0.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 45.50 | 0.08 | 0.23 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:50 PM EST |
| 46.00 | 0.01 | 0.28 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 33 | 3,449 | 0.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 46.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.04 | -15.39% | 0.00 | 63 | 26 | 0.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 47.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.03 | -9.10% | 0.01 | 169 | 4,979 | 0.26 | -0.02 | 0.18 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 47.50 | 0.39 | 0.45 | 0.42 | 0.42 | +0.06 | +16.67% | 0.01 | 83 | 270 | 0.25 | -0.12 | 0.28 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 48.00 | 0.55 | 0.62 | 0.59 | 0.60 | +0.06 | +11.12% | 0.01 | 177 | 5,152 | 0.25 | -0.25 | 0.29 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 48.50 | 0.75 | 0.84 | 0.80 | 0.81 | +0.04 | +5.20% | 0.02 | 2,100 | 372 | 0.24 | -0.39 | 0.28 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 49.00 | 1.02 | 1.10 | 1.06 | 1.07 | +0.07 | +7.00% | 0.02 | 77 | 5,384 | 0.24 | -0.52 | 0.26 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 49.50 | 1.16 | 1.64 | 1.40 | 1.41 | +0.13 | +10.16% | 0.03 | 23 | 1,422 | 0.24 | -0.65 | 0.23 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 50.00 | 1.69 | 1.85 | 1.77 | 1.72 | +0.15 | +9.56% | 0.04 | 107 | 4,882 | 0.24 | -0.76 | 0.19 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 51.00 | 2.50 | 2.91 | 2.71 | 2.60 | +0.25 | +10.64% | 0.05 | 49 | 367 | 0.37 | -0.90 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 52.00 | 3.45 | 3.70 | 3.58 | 3.42 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.35 | -0.96 | 0.04 | 0.00 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 52.50 | 3.95 | 4.40 | 4.18 | 3.96 | +0.66 | +20.00% | 0.08 | 2 | 209 | 0.49 | -0.98 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 53.00 | 4.25 | 4.80 | 4.53 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 389 | 0.47 | -0.99 | 0.01 | 0.00 | 3/26/2026 | 4/6/2026 3:59:50 PM EST |
| 54.00 | 5.25 | 5.80 | 5.53 | 5.24 | +0.09 | +1.75% | 0.10 | 1 | 8 | 0.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 55.00 | 6.40 | 6.70 | 6.55 | 6.35 | +0.05 | +0.80% | 0.12 | 4 | 80 | 0.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 56.00 | 7.25 | 7.95 | 7.60 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:50 PM EST |
| 57.00 | 8.20 | 8.95 | 8.58 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 58.00 | 9.25 | 10.15 | 9.70 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 59.00 | 10.25 | 10.95 | 10.60 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 60.00 | 11.25 | 12.20 | 11.73 | 9.85 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:50 PM EST |
| 65.00 | 15.45 | 17.50 | 16.48 | 13.45 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:50 PM EST |