Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.78 as of 4/9/2026 10:33:53 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 | 15.65 | 19.55 | 17.60 | 17.35 | -0.06 | -0.35% | 0.59 | 2 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 35.00 | 11.90 | 13.35 | 12.63 | 13.15 | -0.86 | -6.14% | 0.36 | 59 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 38.00 | 8.85 | 11.20 | 10.03 | 9.75 | -1.77 | -15.37% | 0.26 | 231 | 41 | 1.30 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 39.00 | 7.45 | 9.70 | 8.58 | 7.85 | % | 0.22 | 62 | 18 | 1.05 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 40.00 | 5.65 | 9.15 | 7.40 | 7.56 | -1.57 | -17.20% | 0.18 | 230 | 31 | 1.10 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 41.00 | 5.85 | 6.95 | 6.40 | 6.05 | -0.20 | -3.20% | 0.16 | 1,101 | 156 | 0.62 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 42.00 | 4.60 | 6.40 | 5.50 | 5.20 | -2.06 | -28.38% | 0.13 | 1,800 | 245 | 0.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 43.00 | 3.50 | 5.05 | 4.28 | 4.40 | +0.03 | +0.69% | 0.10 | 7 | 9 | 0.52 | 0.96 | 0.08 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 44.00 | 2.41 | 4.15 | 3.28 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.47 | 0.90 | 0.10 | -0.01 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 45.00 | 2.70 | 2.87 | 2.79 | 2.53 | -0.44 | -14.82% | 0.06 | 23 | 98 | 0.34 | 0.81 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 46.00 | 1.85 | 2.16 | 2.01 | 1.97 | +0.19 | +10.68% | 0.04 | 15 | 89 | 0.29 | 0.69 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 47.00 | 1.45 | 1.55 | 1.50 | 1.47 | -0.10 | -6.37% | 0.03 | 943 | 207 | 0.30 | 0.56 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 48.00 | 0.96 | 1.04 | 1.00 | 0.98 | -0.12 | -10.91% | 0.02 | 93 | 308 | 0.29 | 0.43 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 49.00 | 0.59 | 0.65 | 0.62 | 0.62 | -0.13 | -17.34% | 0.01 | 137 | 1,378 | 0.28 | 0.31 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 50.00 | 0.37 | 0.41 | 0.39 | 0.36 | -0.09 | -20.00% | 0.01 | 196 | 699 | 0.29 | 0.22 | 0.09 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 51.00 | 0.17 | 0.31 | 0.24 | 0.22 | -0.09 | -29.04% | 0.00 | 19 | 2,767 | 0.29 | 0.15 | 0.07 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 52.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.10 | -43.48% | 0.00 | 46 | 991 | 0.30 | 0.10 | 0.05 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 53.00 | 0.05 | 0.21 | 0.13 | 0.09 | -0.05 | -35.72% | 0.00 | 14 | 456 | 0.32 | 0.07 | 0.04 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 54.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 666 | 0.31 | 0.04 | 0.02 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 126 | 387 | 0.38 | 0.02 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 56.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 14 | 18 | 0.32 | 0.02 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 57.00 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 3:59:38 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:38 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 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 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 38.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 32 | 0.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 8 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 41.00 | 0.12 | 0.20 | 0.16 | 0.18 | +0.02 | +12.50% | 0.00 | 1 | 60 | 0.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 42.00 | 0.17 | 0.24 | 0.21 | 0.25 | +0.05 | +25.00% | 0.01 | 4 | 108 | 0.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 43.00 | 0.22 | 0.32 | 0.27 | 0.32 | -0.03 | -8.58% | 0.01 | 7 | 56 | 0.42 | -0.04 | 0.08 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 44.00 | 0.40 | 0.46 | 0.43 | 0.51 | +0.01 | +2.00% | 0.01 | 5 | 200 | 0.33 | -0.10 | 0.10 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 45.00 | 0.62 | 0.66 | 0.64 | 0.73 | -0.13 | -15.12% | 0.01 | 83 | 410 | 0.32 | -0.19 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 46.00 | 0.91 | 0.96 | 0.94 | 1.09 | +0.07 | +6.87% | 0.02 | 241 | 302 | 0.31 | -0.31 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 47.00 | 1.29 | 1.36 | 1.33 | 1.48 | +0.16 | +12.13% | 0.03 | 177 | 670 | 0.30 | -0.44 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 48.00 | 1.77 | 1.89 | 1.83 | 2.05 | -0.03 | -1.45% | 0.04 | 17 | 231 | 0.29 | -0.57 | 0.13 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 49.00 | 2.37 | 2.57 | 2.47 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 372 | 0.28 | -0.69 | 0.11 | -0.02 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 50.00 | 3.10 | 3.60 | 3.35 | 3.40 | -0.25 | -6.85% | 0.07 | 3 | 204 | 0.30 | -0.78 | 0.09 | -0.02 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 51.00 | 3.45 | 4.85 | 4.15 | 4.08 | -0.27 | -6.21% | 0.08 | 1 | 26 | 0.50 | -0.85 | 0.07 | -0.01 | 4/9/2026 | 4/9/2026 3:59:38 PM EST |
| 52.00 | 4.75 | 5.80 | 5.28 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.55 | -0.90 | 0.05 | -0.01 | 4/1/2026 | 4/9/2026 3:59:38 PM EST |
| 53.00 | 5.70 | 7.30 | 6.50 | % | 0.12 | 0 | 0 | 0.74 | -0.93 | 0.04 | -0.01 | 4/9/2026 3:59:38 PM EST | |||
| 54.00 | 5.60 | 8.30 | 6.95 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.79 | -0.96 | 0.02 | -0.01 | 4/6/2026 | 4/9/2026 3:59:38 PM EST |
| 55.00 | 6.15 | 10.05 | 8.10 | 8.15 | % | 0.15 | 4 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 3:59:38 PM EST | |
| 56.00 | 7.10 | 11.05 | 9.08 | % | 0.16 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 57.00 | 8.10 | 12.05 | 10.08 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 58.00 | 9.15 | 13.05 | 11.10 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 59.00 | 10.15 | 14.05 | 12.10 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST | |||
| 60.00 | 11.15 | 15.05 | 13.10 | 13.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:38 PM EST |
| 61.00 | 12.15 | 16.05 | 14.10 | 10.18 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 3:59:38 PM EST |
| 62.00 | 13.15 | 17.05 | 15.10 | 11.45 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:38 PM EST |
| 63.00 | 14.15 | 18.05 | 16.10 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:38 PM EST |