Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.85 as of 4/10/2026 5:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 19.35 | 23.40 | 21.38 | % | 0.89 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 25.00 | 18.35 | 22.30 | 20.33 | % | 0.81 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 26.00 | 17.35 | 21.35 | 19.35 | 21.89 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 27.00 | 16.40 | 20.55 | 18.48 | % | 0.68 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 28.00 | 15.40 | 19.40 | 17.40 | 22.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:47 PM EST |
| 29.00 | 14.40 | 18.30 | 16.35 | % | 0.56 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 30.00 | 13.35 | 17.55 | 15.45 | 19.52 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:47 PM EST |
| 31.00 | 12.90 | 16.35 | 14.63 | 19.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:47 PM EST |
| 32.00 | 11.40 | 15.35 | 13.38 | 16.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 33.00 | 10.40 | 14.35 | 12.38 | 17.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:47 PM EST |
| 34.00 | 9.95 | 13.35 | 11.65 | 12.32 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 35.00 | 8.55 | 12.40 | 10.48 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 36.00 | 9.10 | 10.60 | 9.85 | 11.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 37.00 | 8.15 | 8.80 | 8.48 | 14.13 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.53 | 0.96 | 0.02 | -0.01 | 3/27/2026 | 4/13/2026 3:59:47 PM EST |
| 38.00 | 7.15 | 8.20 | 7.68 | 9.29 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.64 | 0.95 | 0.02 | -0.01 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 39.00 | 6.25 | 6.85 | 6.55 | 9.59 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.46 | 0.93 | 0.03 | -0.01 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 40.00 | 5.40 | 5.90 | 5.65 | 5.52 | -0.88 | -13.75% | 0.14 | 9 | 16 | 0.41 | 0.90 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 41.00 | 4.45 | 4.95 | 4.70 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | 0.86 | 0.05 | -0.02 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 42.00 | 3.60 | 4.15 | 3.88 | 4.20 | -1.07 | -20.31% | 0.09 | 7 | 16 | 0.28 | 0.81 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 43.00 | 2.99 | 3.25 | 3.12 | 2.92 | -1.15 | -28.26% | 0.07 | 48 | 4 | 0.29 | 0.74 | 0.08 | -0.03 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 44.00 | 2.28 | 2.50 | 2.39 | 2.30 | -0.68 | -22.82% | 0.05 | 11 | 294 | 0.28 | 0.67 | 0.09 | -0.03 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 45.00 | 1.73 | 1.80 | 1.77 | 1.72 | -0.50 | -22.53% | 0.04 | 127 | 503 | 0.28 | 0.57 | 0.10 | -0.03 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 46.00 | 1.20 | 1.27 | 1.24 | 1.22 | -0.43 | -26.07% | 0.03 | 492 | 884 | 0.27 | 0.47 | 0.11 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 47.00 | 0.80 | 0.85 | 0.83 | 0.73 | -0.47 | -39.17% | 0.02 | 285 | 1,044 | 0.26 | 0.36 | 0.11 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 48.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.27 | -33.75% | 0.01 | 3,307 | 2,919 | 0.26 | 0.25 | 0.09 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 49.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.22 | -41.51% | 0.01 | 276 | 1,770 | 0.26 | 0.17 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 50.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.12 | -36.37% | 0.00 | 1,609 | 8,804 | 0.26 | 0.12 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 52.50 | 0.06 | 0.23 | 0.15 | 0.09 | -0.02 | -18.19% | 0.00 | 303 | 9,384 | 0.32 | 0.04 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 55.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 83 | 8,318 | 0.34 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 57.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 702 | 0.33 | 0.01 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 60.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 407 | 0.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 61 | 0.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | -0.02 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 37.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 63 | 0.36 | -0.04 | 0.02 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.38 | -0.05 | 0.02 | -0.01 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 39.00 | 0.10 | 0.32 | 0.21 | 0.14 | 0.00 | 0.00% | 0.01 | 9 | 74 | 0.39 | -0.07 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 40.00 | 0.15 | 0.23 | 0.19 | 0.21 | +0.07 | +50.00% | 0.00 | 146 | 682 | 0.34 | -0.10 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 41.00 | 0.22 | 0.32 | 0.27 | 0.30 | +0.07 | +30.44% | 0.01 | 2,067 | 3,413 | 0.32 | -0.14 | 0.05 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 42.00 | 0.38 | 0.43 | 0.41 | 0.41 | +0.02 | +5.13% | 0.01 | 1,266 | 1,670 | 0.31 | -0.19 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 43.00 | 0.56 | 0.62 | 0.59 | 0.60 | +0.08 | +15.39% | 0.01 | 1,618 | 3,129 | 0.30 | -0.26 | 0.08 | -0.03 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 44.00 | 0.82 | 0.89 | 0.86 | 0.94 | +0.19 | +25.34% | 0.02 | 1,148 | 2,079 | 0.28 | -0.33 | 0.09 | -0.03 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 45.00 | 1.19 | 1.25 | 1.22 | 1.34 | +0.26 | +24.08% | 0.03 | 1,620 | 3,788 | 0.28 | -0.43 | 0.10 | -0.03 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 46.00 | 1.67 | 1.74 | 1.71 | 1.87 | +0.42 | +28.97% | 0.04 | 122 | 11,904 | 0.27 | -0.53 | 0.11 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 47.00 | 2.23 | 2.76 | 2.50 | 2.48 | +0.46 | +22.78% | 0.05 | 234 | 4,691 | 0.30 | -0.64 | 0.11 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 48.00 | 2.95 | 3.25 | 3.10 | 3.03 | +0.43 | +16.54% | 0.06 | 28 | 1,511 | 0.28 | -0.75 | 0.09 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 49.00 | 3.50 | 4.20 | 3.85 | 4.05 | +0.75 | +22.73% | 0.08 | 24 | 1,721 | 0.35 | -0.83 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 50.00 | 4.60 | 4.90 | 4.75 | 4.77 | +0.62 | +14.94% | 0.10 | 6,564 | 21,441 | 0.27 | -0.88 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 52.50 | 6.45 | 7.50 | 6.98 | 7.00 | +0.79 | +12.73% | 0.13 | 32 | 672 | 0.45 | -0.96 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 55.00 | 7.85 | 11.75 | 9.80 | 8.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 57.50 | 10.35 | 14.10 | 12.23 | % | 0.21 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 60.00 | 13.40 | 16.00 | 14.70 | 14.09 | +0.29 | +2.11% | 0.24 | 8 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 65.00 | 17.85 | 21.75 | 19.80 | 18.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 70.00 | 22.85 | 26.75 | 24.80 | 22.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |