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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.70 | 16.70 | 14.70 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 35.00 | 9.15 | 10.65 | 9.90 | % | 0.28 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 38.00 | 6.25 | 7.75 | 7.00 | % | 0.18 | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 39.00 | 5.35 | 6.85 | 6.10 | % | 0.16 | 0 | 0 | 0.62 | 0.93 | 0.03 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 40.00 | 4.40 | 5.80 | 5.10 | % | 0.13 | 0 | 0 | 0.57 | 0.90 | 0.04 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 41.00 | 3.50 | 4.90 | 4.20 | % | 0.10 | 0 | 0 | 0.53 | 0.86 | 0.05 | -0.02 | 4/13/2026 3:59:47 PM EST | |||
| 42.00 | 2.85 | 4.10 | 3.48 | % | 0.08 | 0 | 0 | 0.27 | 0.81 | 0.06 | -0.02 | 4/13/2026 3:59:47 PM EST | |||
| 43.00 | 2.06 | 3.40 | 2.73 | % | 0.06 | 0 | 0 | 0.27 | 0.74 | 0.07 | -0.02 | 4/13/2026 3:59:47 PM EST | |||
| 44.00 | 1.32 | 2.68 | 2.00 | 3.79 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | 0.67 | 0.09 | -0.02 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 45.00 | 1.01 | 2.14 | 1.58 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | 0.58 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 46.00 | 0.55 | 1.70 | 1.13 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.48 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 47.00 | 0.30 | 0.99 | 0.65 | 0.78 | -0.22 | -22.00% | 0.01 | 3 | 7 | 0.24 | 0.38 | 0.10 | -0.02 | 4/14/2026 | 4/13/2026 3:59:47 PM EST |
| 48.00 | 0.00 | 0.83 | 0.42 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.24 | 0.29 | 0.09 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.24 | 0.21 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.24 | 0.15 | 0.06 | -0.01 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.10 | 0.05 | -0.01 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.28 | 0.07 | 0.03 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.04 | 0.02 | 0.00 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.02 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.02 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.07 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.10 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 41.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.05 | -0.02 | 4/13/2026 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.99 | 0.50 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.19 | 0.06 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 43.00 | 0.52 | 1.44 | 0.98 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | -0.26 | 0.07 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 44.00 | 0.65 | 1.83 | 1.24 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | -0.33 | 0.09 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 45.00 | 1.34 | 3.15 | 2.25 | 1.68 | -0.01 | -0.60% | 0.05 | 1 | 6 | 0.26 | -0.42 | 0.10 | -0.02 | 4/14/2026 | 4/13/2026 3:59:47 PM EST |
| 46.00 | 1.53 | 2.85 | 2.19 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.25 | -0.52 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 47.00 | 2.18 | 3.50 | 2.84 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.62 | 0.10 | -0.02 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 48.00 | 2.90 | 4.30 | 3.60 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.25 | -0.71 | 0.09 | -0.02 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 49.00 | 3.95 | 5.15 | 4.55 | % | 0.09 | 0 | 0 | 0.41 | -0.79 | 0.07 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 50.00 | 4.85 | 6.05 | 5.45 | 4.36 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | -0.85 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 51.00 | 5.65 | 7.15 | 6.40 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.05 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 52.00 | 6.20 | 8.20 | 7.20 | % | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.03 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 53.00 | 6.60 | 9.90 | 8.25 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | -0.96 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 54.00 | 7.50 | 11.35 | 9.43 | % | 0.17 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 55.00 | 8.80 | 12.10 | 10.45 | 9.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 56.00 | 9.50 | 13.50 | 11.50 | % | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 57.00 | 10.50 | 14.50 | 12.50 | % | 0.22 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 58.00 | 11.60 | 15.10 | 13.35 | 12.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 59.00 | 12.80 | 15.90 | 14.35 | 13.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 60.00 | 13.50 | 17.50 | 15.50 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST |