Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.10 as of 4/27/2026 9:32:55 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 | 16.65 | 17.20 | 16.93 | 17.47 | +0.30 | +1.75% | 0.56 | 8 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 35.00 | 11.50 | 12.40 | 11.95 | 12.28 | +0.68 | +5.87% | 0.34 | 11 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 36.00 | 10.55 | 11.20 | 10.88 | 11.35 | +0.59 | +5.49% | 0.30 | 16 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 37.00 | 9.65 | 10.20 | 9.93 | 9.79 | +0.08 | +0.83% | 0.27 | 16 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 38.00 | 8.60 | 9.25 | 8.93 | 8.95 | +0.10 | +1.13% | 0.23 | 12 | 122 | 1.13 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 39.00 | 7.45 | 8.35 | 7.90 | 7.65 | +0.03 | +0.40% | 0.20 | 8 | 156 | 1.29 | 1.00 | 0.01 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 40.00 | 6.40 | 7.50 | 6.95 | 6.67 | +0.22 | +3.42% | 0.17 | 18 | 38 | 0.91 | 0.99 | 0.02 | -0.01 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 40.50 | 6.00 | 6.75 | 6.38 | 6.39 | +0.17 | +2.74% | 0.16 | 15 | 32 | 1.25 | 0.99 | 0.02 | -0.01 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 41.00 | 5.45 | 6.75 | 6.10 | 6.19 | +0.45 | +7.84% | 0.15 | 22 | 5 | 1.07 | 0.98 | 0.03 | -0.02 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 41.50 | 5.15 | 6.15 | 5.65 | 5.76 | +0.52 | +9.93% | 0.14 | 7 | 3 | 1.29 | 0.97 | 0.04 | -0.02 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 42.00 | 4.70 | 5.65 | 5.18 | 5.39 | +0.69 | +14.69% | 0.12 | 9 | 147 | 0.91 | 0.96 | 0.04 | -0.03 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 42.50 | 4.30 | 5.20 | 4.75 | 4.67 | +0.02 | +0.43% | 0.11 | 14 | 22 | 0.92 | 0.94 | 0.05 | -0.04 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 43.00 | 3.55 | 4.65 | 4.10 | 4.15 | +0.50 | +13.70% | 0.10 | 36 | 51 | 0.41 | 0.92 | 0.07 | -0.04 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 43.50 | 2.97 | 4.00 | 3.49 | 3.68 | +0.36 | +10.85% | 0.08 | 14 | 21 | 0.81 | 0.89 | 0.08 | -0.05 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 44.00 | 2.75 | 3.70 | 3.23 | 3.20 | +0.38 | +13.48% | 0.07 | 298 | 1,083 | 0.66 | 0.86 | 0.09 | -0.06 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 44.50 | 2.28 | 2.80 | 2.54 | 2.47 | +0.10 | +4.22% | 0.06 | 6 | 45 | 0.26 | 0.81 | 0.10 | -0.07 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 45.00 | 2.13 | 2.27 | 2.20 | 1.98 | -0.12 | -5.72% | 0.05 | 391 | 563 | 0.33 | 0.77 | 0.11 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 45.50 | 1.58 | 1.93 | 1.76 | 1.60 | -0.07 | -4.20% | 0.04 | 143 | 759 | 0.32 | 0.71 | 0.12 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 46.00 | 1.28 | 1.42 | 1.35 | 1.21 | -0.17 | -12.32% | 0.03 | 559 | 1,667 | 0.30 | 0.65 | 0.13 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 46.50 | 0.93 | 1.04 | 0.99 | 0.87 | -0.29 | -25.00% | 0.02 | 811 | 1,680 | 0.26 | 0.59 | 0.13 | -0.09 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 47.00 | 0.62 | 0.72 | 0.67 | 0.70 | -0.21 | -23.08% | 0.01 | 1,017 | 4,371 | 0.26 | 0.52 | 0.13 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 47.50 | 0.44 | 0.48 | 0.46 | 0.45 | -0.33 | -42.31% | 0.01 | 2,019 | 1,169 | 0.24 | 0.46 | 0.12 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 48.00 | 0.28 | 0.31 | 0.30 | 0.31 | -0.27 | -46.56% | 0.01 | 9,632 | 3,538 | 0.25 | 0.39 | 0.12 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 48.50 | 0.17 | 0.21 | 0.19 | 0.19 | -0.28 | -59.58% | 0.00 | 5,428 | 1,147 | 0.24 | 0.33 | 0.11 | -0.07 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 49.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.23 | -65.72% | 0.00 | 6,823 | 3,205 | 0.26 | 0.28 | 0.10 | -0.06 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 49.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 1,220 | 377 | 0.27 | 0.23 | 0.08 | -0.06 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 50.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 30,989 | 33,638 | 0.29 | 0.18 | 0.07 | -0.05 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 51.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 1,416 | 11,745 | 0.34 | 0.12 | 0.05 | -0.04 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 577 | 1,094 | 0.35 | 0.08 | 0.03 | -0.03 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1,186 | 849 | 0.39 | 0.05 | 0.02 | -0.02 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,054 | 776 | 0.39 | 0.03 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 147 | 377 | 0.70 | 0.01 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,016 | 26 | 0.61 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 119 | 0.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 551 | 41 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/27/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 55 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:05 PM EST | |||
| 62.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 6 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 908 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 41 | 0.59 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 96 | 152 | 0.47 | -0.01 | 0.02 | -0.01 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | -0.01 | 0.02 | -0.01 | 4/24/2026 | 4/27/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 340 | 611 | 0.47 | -0.02 | 0.03 | -0.02 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.03 | -42.86% | 0.00 | 232 | 459 | 0.45 | -0.03 | 0.04 | -0.02 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 419 | 858 | 0.43 | -0.04 | 0.04 | -0.03 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 42.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 2,647 | 883 | 0.43 | -0.06 | 0.05 | -0.04 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.18 | -94.74% | 0.00 | 591 | 1,942 | 0.40 | -0.08 | 0.07 | -0.04 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 43.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.23 | -88.47% | 0.00 | 320 | 448 | 0.38 | -0.11 | 0.08 | -0.05 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 44.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.31 | -88.58% | 0.00 | 902 | 1,942 | 0.36 | -0.14 | 0.09 | -0.06 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 44.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.41 | -87.24% | 0.00 | 424 | 622 | 0.34 | -0.19 | 0.10 | -0.07 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 45.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.50 | -83.34% | 0.00 | 1,254 | 5,089 | 0.32 | -0.23 | 0.11 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 45.50 | 0.12 | 0.19 | 0.16 | 0.16 | -0.60 | -78.95% | 0.00 | 636 | 696 | 0.30 | -0.29 | 0.12 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 46.00 | 0.21 | 0.28 | 0.25 | 0.29 | -0.65 | -69.15% | 0.01 | 3,137 | 4,053 | 0.27 | -0.35 | 0.13 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 46.50 | 0.33 | 0.51 | 0.42 | 0.39 | -0.79 | -66.95% | 0.01 | 1,291 | 1,353 | 0.24 | -0.41 | 0.13 | -0.09 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 47.00 | 0.56 | 0.64 | 0.60 | 0.60 | -0.83 | -58.05% | 0.01 | 5,240 | 1,349 | 0.24 | -0.48 | 0.13 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 47.50 | 0.80 | 0.89 | 0.85 | 0.90 | -0.79 | -46.75% | 0.02 | 2,342 | 1,592 | 0.22 | -0.54 | 0.12 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 48.00 | 1.15 | 1.24 | 1.20 | 1.40 | -0.61 | -30.35% | 0.02 | 1,427 | 315 | 0.22 | -0.61 | 0.12 | -0.08 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 48.50 | 1.52 | 1.83 | 1.68 | 1.81 | -0.34 | -15.82% | 0.03 | 146 | 37 | 0.24 | -0.67 | 0.11 | -0.07 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 49.00 | 1.90 | 2.69 | 2.30 | 2.12 | -0.71 | -25.09% | 0.05 | 146 | 496 | 0.70 | -0.72 | 0.10 | -0.06 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 49.50 | 2.10 | 3.25 | 2.68 | 1.67 | -1.45 | -46.48% | 0.05 | 33 | 19 | 0.76 | -0.77 | 0.08 | -0.06 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 50.00 | 2.78 | 3.45 | 3.12 | 2.70 | -0.98 | -26.63% | 0.06 | 70 | 195 | 0.67 | -0.82 | 0.07 | -0.05 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 51.00 | 3.85 | 4.50 | 4.18 | 4.22 | -1.10 | -20.68% | 0.08 | 12 | 39 | 0.68 | -0.88 | 0.05 | -0.04 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 52.00 | 4.70 | 5.60 | 5.15 | 5.13 | -0.07 | -1.35% | 0.10 | 9 | 11 | 0.66 | -0.92 | 0.03 | -0.03 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 53.00 | 5.65 | 6.45 | 6.05 | 6.08 | -0.22 | -3.50% | 0.11 | 13 | 2 | 0.74 | -0.95 | 0.02 | -0.02 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 54.00 | 6.70 | 7.30 | 7.00 | 6.99 | -0.28 | -3.86% | 0.13 | 10 | 2 | 1.18 | -0.97 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 55.00 | 7.65 | 8.30 | 7.98 | 7.98 | -0.17 | -2.09% | 0.15 | 6 | 2 | 0.88 | -0.99 | 0.01 | -0.01 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 56.00 | 8.35 | 9.45 | 8.90 | 8.23 | -0.97 | -10.55% | 0.16 | 2 | 1 | 1.22 | -0.99 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 57.00 | 9.20 | 10.45 | 9.83 | 9.16 | -1.44 | -13.59% | 0.17 | 3 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 58.00 | 10.10 | 11.35 | 10.73 | 10.10 | -2.85 | -22.01% | 0.18 | 6 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 59.00 | 10.95 | 12.40 | 11.68 | 11.08 | -1.12 | -9.18% | 0.20 | 4 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 60.00 | 11.60 | 13.45 | 12.53 | 13.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/27/2026 4:00:05 PM EST |
| 61.00 | 12.50 | 14.45 | 13.48 | 14.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/27/2026 4:00:05 PM EST |
| 62.00 | 13.50 | 15.45 | 14.48 | 13.75 | -1.75 | -11.29% | 0.23 | 2 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |
| 63.00 | 15.00 | 16.35 | 15.68 | 15.90 | -1.40 | -8.10% | 0.25 | 6 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:05 PM EST |