Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $49.11 as of 4/7/2026 7:01:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.50 | 20.60 | 18.55 | % | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 35.00 | 11.55 | 15.70 | 13.63 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 39.00 | 7.55 | 11.70 | 9.63 | % | 0.25 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 40.00 | 6.55 | 10.70 | 8.63 | % | 0.22 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 41.00 | 5.55 | 9.70 | 7.63 | % | 0.19 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 42.00 | 5.95 | 8.15 | 7.05 | % | 0.17 | 0 | 0 | 0.70 | 0.98 | 0.04 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 43.00 | 5.25 | 6.40 | 5.83 | 6.01 | -0.33 | -5.21% | 0.14 | 4 | 1 | 0.50 | 0.93 | 0.05 | 0.00 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 44.00 | 4.25 | 6.10 | 5.18 | % | 0.12 | 0 | 0 | 0.57 | 0.87 | 0.06 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 45.00 | 3.45 | 4.55 | 4.00 | 3.90 | % | 0.09 | 4 | 0 | 0.43 | 0.80 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST | |
| 46.00 | 2.90 | 3.40 | 3.15 | 3.17 | -0.78 | -19.75% | 0.07 | 1 | 5 | 0.27 | 0.72 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 47.00 | 2.02 | 3.05 | 2.54 | % | 0.05 | 0 | 0 | 0.27 | 0.63 | 0.09 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 48.00 | 1.67 | 2.15 | 1.91 | 2.11 | -0.07 | -3.22% | 0.04 | 1 | 7 | 0.27 | 0.55 | 0.09 | -0.02 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 49.00 | 1.17 | 1.80 | 1.49 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.45 | 0.09 | -0.02 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 50.00 | 0.74 | 1.39 | 1.07 | 1.08 | -0.04 | -3.58% | 0.02 | 19 | 12 | 0.26 | 0.36 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 51.00 | 0.53 | 0.91 | 0.72 | 0.79 | -0.03 | -3.66% | 0.01 | 55 | 81 | 0.25 | 0.28 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 52.00 | 0.06 | 0.60 | 0.33 | 0.60 | +0.06 | +11.12% | 0.01 | 209 | 3 | 0.20 | 0.21 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 53.00 | 0.15 | 0.46 | 0.31 | 0.45 | +0.06 | +15.39% | 0.01 | 2 | 17 | 0.24 | 0.15 | 0.05 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 54.00 | 0.05 | 0.39 | 0.22 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.21 | 0.11 | 0.04 | -0.01 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 55.00 | 0.10 | 1.15 | 0.63 | % | 0.01 | 0 | 0 | 0.37 | 0.07 | 0.03 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 56.00 | 0.00 | 0.78 | 0.39 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.02 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.98 | 0.49 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.02 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.81 | 0.91 | % | 0.02 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 62.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 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 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.78 | 0.39 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 42.00 | 0.11 | 0.60 | 0.36 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.34 | -0.02 | 0.04 | 0.00 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 43.00 | 0.17 | 0.74 | 0.46 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.05 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 44.00 | 0.32 | 0.75 | 0.54 | 0.56 | +0.06 | +12.00% | 0.01 | 1 | 8 | 0.30 | -0.13 | 0.06 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 45.00 | 0.63 | 1.27 | 0.95 | 0.70 | % | 0.02 | 1 | 0 | 0.33 | -0.20 | 0.07 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST | |
| 46.00 | 0.85 | 1.37 | 1.11 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.08 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 47.00 | 1.25 | 1.69 | 1.47 | 1.24 | +0.06 | +5.09% | 0.03 | 12 | 77 | 0.30 | -0.37 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST |
| 48.00 | 1.46 | 2.11 | 1.79 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.09 | -0.02 | 4/7/2026 3:59:58 PM EST | |||
| 49.00 | 2.19 | 2.36 | 2.28 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | -0.55 | 0.09 | -0.02 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 50.00 | 2.71 | 3.15 | 2.93 | 3.15 | % | 0.06 | 1 | 0 | 0.27 | -0.64 | 0.09 | -0.01 | 4/7/2026 | 4/7/2026 3:59:58 PM EST | |
| 51.00 | 2.99 | 4.00 | 3.50 | % | 0.07 | 0 | 0 | 0.22 | -0.72 | 0.08 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 52.00 | 3.60 | 5.35 | 4.48 | % | 0.09 | 0 | 0 | 0.43 | -0.79 | 0.07 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 53.00 | 4.30 | 6.40 | 5.35 | % | 0.10 | 0 | 0 | 0.48 | -0.85 | 0.05 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 54.00 | 5.45 | 7.30 | 6.38 | % | 0.12 | 0 | 0 | 0.51 | -0.89 | 0.04 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 55.00 | 5.85 | 8.95 | 7.40 | % | 0.13 | 0 | 0 | 0.66 | -0.93 | 0.03 | -0.01 | 4/7/2026 3:59:58 PM EST | |||
| 56.00 | 6.05 | 10.05 | 8.05 | % | 0.14 | 0 | 0 | 0.71 | -0.95 | 0.02 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 57.00 | 7.00 | 11.05 | 9.03 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.75 | -0.97 | 0.02 | 0.00 | 4/6/2026 | 4/7/2026 3:59:58 PM EST |
| 58.00 | 8.00 | 12.15 | 10.08 | % | 0.17 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 59.00 | 9.00 | 13.15 | 11.08 | % | 0.19 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 60.00 | 10.00 | 14.15 | 12.08 | % | 0.20 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 61.00 | 11.00 | 15.15 | 13.08 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST | |||
| 62.00 | 12.00 | 16.15 | 14.08 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:58 PM EST |