Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.31 as of 3/27/2026 11:26:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.45 | 26.00 | 25.23 | % | 1.01 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 30.00 | 20.20 | 21.05 | 20.63 | 20.95 | -0.20 | -0.95% | 0.69 | 1 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 35.00 | 15.00 | 16.05 | 15.53 | 15.67 | -0.50 | -3.10% | 0.44 | 11 | 42 | 2.37 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 38.00 | 11.75 | 13.00 | 12.38 | 12.91 | -0.54 | -4.02% | 0.33 | 3 | 82 | 1.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 39.00 | 11.20 | 12.55 | 11.88 | 12.05 | +0.74 | +6.55% | 0.30 | 2 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 40.00 | 10.20 | 10.95 | 10.58 | 10.68 | -0.02 | -0.19% | 0.26 | 6 | 107 | 1.60 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 41.00 | 9.25 | 10.10 | 9.68 | 10.15 | -0.10 | -0.98% | 0.24 | 2 | 74 | 1.59 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 42.00 | 8.25 | 8.70 | 8.48 | 8.54 | -0.46 | -5.12% | 0.20 | 19 | 93 | 1.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 43.00 | 7.05 | 8.10 | 7.58 | 7.57 | -0.51 | -6.32% | 0.18 | 15 | 70 | 1.33 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 44.00 | 6.10 | 6.65 | 6.38 | 6.38 | -0.27 | -4.06% | 0.14 | 20 | 134 | 0.88 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 45.00 | 5.15 | 5.70 | 5.43 | 5.62 | -0.23 | -3.94% | 0.12 | 40 | 173 | 0.81 | 0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 45.50 | 4.75 | 5.35 | 5.05 | 5.09 | -0.33 | -6.09% | 0.11 | 11 | 5 | 0.85 | 0.99 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 46.00 | 4.05 | 4.85 | 4.45 | 4.45 | -0.49 | -9.92% | 0.10 | 35 | 63 | 0.79 | 0.98 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 46.50 | 3.50 | 4.15 | 3.83 | 3.84 | -1.14 | -22.90% | 0.08 | 5 | 35 | 0.61 | 0.96 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 47.00 | 3.30 | 4.25 | 3.78 | 3.69 | -0.49 | -11.73% | 0.08 | 2 | 213 | 0.88 | 0.94 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 47.50 | 2.75 | 3.70 | 3.23 | 3.41 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.78 | 0.92 | 0.07 | -0.03 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 48.00 | 2.32 | 2.58 | 2.45 | 2.48 | -0.77 | -23.70% | 0.05 | 17 | 115 | 0.36 | 0.87 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 48.50 | 1.93 | 2.17 | 2.05 | 2.07 | -0.20 | -8.82% | 0.04 | 20 | 67 | 0.40 | 0.83 | 0.13 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 49.00 | 1.49 | 2.00 | 1.75 | 1.65 | -0.32 | -16.25% | 0.04 | 76 | 188 | 0.37 | 0.77 | 0.16 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 49.50 | 0.94 | 1.26 | 1.10 | 1.12 | -0.51 | -31.29% | 0.02 | 63 | 80 | 0.23 | 0.69 | 0.21 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 50.00 | 0.80 | 0.91 | 0.86 | 0.86 | -0.26 | -23.22% | 0.02 | 935 | 1,057 | 0.27 | 0.58 | 0.25 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 51.00 | 0.25 | 0.36 | 0.31 | 0.34 | -0.24 | -41.38% | 0.01 | 1,450 | 2,704 | 0.26 | 0.32 | 0.25 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 52.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.13 | -54.17% | 0.00 | 528 | 1,919 | 0.23 | 0.13 | 0.15 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 53.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 83 | 1,158 | 0.26 | 0.05 | 0.07 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 77 | 2,790 | 0.31 | 0.01 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 96 | 0.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.43 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 59.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/27/2026 4:00:04 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.80 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 125 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.48 | -0.01 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 65 | 25 | 0.53 | -0.01 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 94 | 382 | 0.40 | -0.02 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 46.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 30 | 5 | 0.36 | -0.04 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 47.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 40 | 493 | 0.33 | -0.06 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 110 | 0.36 | -0.08 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 48.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 27 | 524 | 0.28 | -0.13 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 48.50 | 0.12 | 0.18 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 31 | 179 | 0.28 | -0.17 | 0.13 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 49.00 | 0.19 | 0.25 | 0.22 | 0.21 | +0.03 | +16.67% | 0.00 | 797 | 2,352 | 0.27 | -0.23 | 0.16 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 49.50 | 0.30 | 0.35 | 0.33 | 0.31 | +0.04 | +14.82% | 0.01 | 1,572 | 369 | 0.25 | -0.31 | 0.21 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 50.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.05 | +11.91% | 0.01 | 2,721 | 2,740 | 0.24 | -0.42 | 0.25 | -0.05 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 51.00 | 0.94 | 1.10 | 1.02 | 1.01 | +0.16 | +18.83% | 0.02 | 612 | 754 | 0.24 | -0.68 | 0.25 | -0.04 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 52.00 | 1.53 | 2.05 | 1.79 | 1.56 | -0.03 | -1.89% | 0.03 | 88 | 273 | 0.39 | -0.87 | 0.15 | -0.03 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 53.00 | 2.36 | 3.05 | 2.71 | 2.73 | +0.18 | +7.06% | 0.05 | 20 | 59 | 0.50 | -0.95 | 0.07 | -0.01 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 54.00 | 3.55 | 3.80 | 3.68 | 3.65 | +0.65 | +21.67% | 0.07 | 4 | 42 | 0.44 | -0.99 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 55.00 | 4.55 | 5.65 | 5.10 | 4.65 | +0.45 | +10.72% | 0.09 | 4 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 56.00 | 5.55 | 5.95 | 5.75 | 5.55 | +0.35 | +6.74% | 0.10 | 4 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 57.00 | 6.55 | 6.90 | 6.73 | 6.60 | +0.01 | +0.16% | 0.12 | 8 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 58.00 | 7.50 | 7.90 | 7.70 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 59.00 | 8.55 | 8.80 | 8.68 | 8.25 | +0.05 | +0.61% | 0.15 | 4 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 60.00 | 9.55 | 9.85 | 9.70 | 9.25 | -0.20 | -2.12% | 0.16 | 4 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 61.00 | 10.55 | 10.80 | 10.68 | 10.30 | -0.15 | -1.44% | 0.18 | 4 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 62.00 | 11.55 | 11.90 | 11.73 | 11.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 63.00 | 12.55 | 14.10 | 13.33 | 12.65 | +0.53 | +4.38% | 0.21 | 4 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |