Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $47.10 as of 2/6/2026 3:40:50 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 | 19.20 | 23.20 | 21.20 | 17.01 | 0.00 | 0.00% | 0.85 | 0 | 9 | 4.45 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:02 PM EST |
| 29.00 | 15.20 | 19.20 | 17.20 | % | 0.59 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 30.00 | 15.85 | 17.80 | 16.83 | 16.57 | 0.00 | 0.00% | 0.56 | 0 | 9 | 3.26 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:02 PM EST |
| 31.00 | 13.30 | 16.60 | 14.95 | 13.08 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 32.00 | 13.05 | 15.60 | 14.33 | 12.18 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 33.00 | 12.20 | 14.40 | 13.30 | 11.29 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 34.00 | 11.50 | 12.70 | 12.10 | 12.25 | +1.86 | +17.91% | 0.36 | 20 | 12 | 1.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 35.00 | 11.05 | 12.05 | 11.55 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 41 | 1.86 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 35.50 | 10.05 | 11.90 | 10.98 | 8.82 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 36.00 | 9.45 | 11.60 | 10.53 | 8.34 | 0.00 | 0.00% | 0.29 | 0 | 52 | 2.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 36.50 | 9.00 | 10.90 | 9.95 | 7.84 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 37.00 | 9.15 | 10.35 | 9.75 | 9.25 | 0.00 | 0.00% | 0.26 | 0 | 212 | 1.80 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:02 PM EST |
| 37.50 | 8.55 | 9.90 | 9.23 | 6.91 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 38.00 | 8.20 | 8.50 | 8.35 | 9.34 | 0.00 | 0.00% | 0.22 | 0 | 382 | 0.97 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 38.50 | 7.55 | 8.70 | 8.13 | 6.13 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 39.00 | 7.20 | 7.65 | 7.43 | 7.97 | 0.00 | 0.00% | 0.19 | 0 | 63 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:02 PM EST |
| 39.50 | 6.50 | 7.00 | 6.75 | 6.78 | +1.81 | +36.42% | 0.17 | 22 | 55 | 0.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 40.00 | 6.25 | 6.45 | 6.35 | 6.35 | -0.57 | -8.24% | 0.16 | 112 | 847 | 0.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 40.50 | 5.65 | 5.95 | 5.80 | 5.78 | -0.67 | -10.39% | 0.14 | 17 | 180 | 0.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 41.00 | 5.25 | 5.45 | 5.35 | 5.35 | -1.00 | -15.75% | 0.13 | 200 | 1,663 | 0.60 | 0.99 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 41.50 | 4.55 | 5.00 | 4.78 | 4.73 | -1.32 | -21.82% | 0.12 | 5 | 569 | 0.61 | 0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 42.00 | 4.25 | 4.45 | 4.35 | 4.30 | -0.92 | -17.63% | 0.10 | 193 | 1,215 | 0.51 | 0.98 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 42.50 | 3.70 | 4.00 | 3.85 | 3.79 | -0.97 | -20.38% | 0.09 | 138 | 122 | 0.51 | 0.97 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 43.00 | 3.25 | 3.50 | 3.38 | 3.38 | -0.89 | -20.85% | 0.08 | 58 | 3,803 | 0.46 | 0.96 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 43.50 | 2.85 | 3.05 | 2.95 | 2.92 | -0.62 | -17.52% | 0.07 | 90 | 184 | 0.31 | 0.92 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 44.00 | 2.38 | 2.60 | 2.49 | 2.26 | -0.89 | -28.26% | 0.06 | 58 | 580 | 0.31 | 0.89 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 44.50 | 1.94 | 2.08 | 2.01 | 1.95 | -0.89 | -31.34% | 0.05 | 204 | 427 | 0.28 | 0.84 | 0.13 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 45.00 | 1.53 | 1.66 | 1.60 | 1.56 | -0.77 | -33.05% | 0.04 | 1,614 | 1,332 | 0.28 | 0.77 | 0.16 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 45.50 | 1.15 | 1.30 | 1.23 | 1.24 | -0.65 | -34.40% | 0.03 | 181 | 132 | 0.28 | 0.69 | 0.20 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 46.00 | 0.80 | 0.91 | 0.86 | 0.88 | -0.57 | -39.31% | 0.02 | 1,093 | 2,540 | 0.26 | 0.59 | 0.23 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 46.50 | 0.56 | 0.65 | 0.61 | 0.60 | -0.56 | -48.28% | 0.01 | 931 | 2,060 | 0.27 | 0.48 | 0.24 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 47.00 | 0.37 | 0.42 | 0.40 | 0.38 | -0.47 | -55.30% | 0.01 | 850 | 1,110 | 0.26 | 0.36 | 0.23 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 47.50 | 0.23 | 0.26 | 0.25 | 0.25 | -0.33 | -56.90% | 0.01 | 349 | 498 | 0.26 | 0.25 | 0.19 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 48.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.22 | -57.90% | 0.00 | 658 | 535 | 0.25 | 0.17 | 0.15 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 48.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.19 | -67.86% | 0.00 | 726 | 96 | 0.27 | 0.11 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 49.00 | 0.04 | 0.24 | 0.14 | 0.07 | -0.12 | -63.16% | 0.00 | 33 | 956 | 0.41 | 0.06 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 49.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.05 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 50.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 1,579 | 1,533 | 0.31 | 0.02 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 51.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 118 | 0.39 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 52.00 | 0.01 | 0.52 | 0.27 | 0.15 | % | 0.01 | 1 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 53.00 | 0.01 | 0.55 | 0.28 | 0.15 | % | 0.01 | 1 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 54.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 55.00 | 0.01 | 0.41 | 0.21 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 56.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 57.00 | 0.01 | 0.34 | 0.18 | 0.02 | % | 0.00 | 41 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.09 | 0.05 | 0.01 | % | 0.00 | 80 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 195 | 192 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:02 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 268 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:02 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 144 | 875 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 56 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 145 | 438 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 39.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.55 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 1,104 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.47 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 107 | 0.43 | -0.01 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 60 | 0.42 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 67 | 165 | 0.38 | -0.02 | 0.02 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 42.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 97 | 673 | 0.35 | -0.03 | 0.03 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 28 | 498 | 0.52 | -0.04 | 0.04 | -0.02 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 43.50 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 20 | 298 | 0.32 | -0.08 | 0.07 | -0.03 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 44.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 244 | 517 | 0.31 | -0.11 | 0.10 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 44.50 | 0.14 | 0.18 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 2,557 | 271 | 0.30 | -0.16 | 0.13 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 45.00 | 0.19 | 0.30 | 0.25 | 0.25 | +0.08 | +47.06% | 0.01 | 7,665 | 609 | 0.29 | -0.23 | 0.16 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 45.50 | 0.32 | 0.41 | 0.37 | 0.36 | +0.12 | +50.00% | 0.01 | 367 | 1,390 | 0.28 | -0.31 | 0.20 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 46.00 | 0.51 | 0.57 | 0.54 | 0.53 | +0.18 | +51.43% | 0.01 | 1,246 | 1,556 | 0.27 | -0.41 | 0.23 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 46.50 | 0.74 | 0.85 | 0.80 | 0.77 | +0.29 | +60.42% | 0.02 | 364 | 833 | 0.28 | -0.52 | 0.24 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 47.00 | 1.03 | 1.10 | 1.07 | 1.03 | +0.15 | +17.05% | 0.02 | 159 | 317 | 0.27 | -0.64 | 0.23 | -0.05 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 47.50 | 1.36 | 1.48 | 1.42 | 1.49 | +0.64 | +75.30% | 0.03 | 34 | 85 | 0.27 | -0.75 | 0.19 | -0.04 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 48.00 | 1.72 | 2.01 | 1.87 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.28 | -0.83 | 0.15 | -0.03 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 48.50 | 1.75 | 2.60 | 2.18 | % | 0.04 | 0 | 0 | 0.47 | -0.89 | 0.11 | -0.02 | 2/6/2026 4:00:02 PM EST | |||
| 49.00 | 2.59 | 3.00 | 2.80 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.47 | -0.94 | 0.07 | -0.01 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 49.50 | 2.17 | 3.60 | 2.89 | % | 0.06 | 0 | 0 | 0.57 | -0.96 | 0.05 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 50.00 | 3.55 | 4.10 | 3.83 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | -0.98 | 0.03 | -0.01 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 51.00 | 4.55 | 5.00 | 4.78 | % | 0.09 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 52.00 | 4.30 | 6.30 | 5.30 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 53.00 | 5.15 | 7.20 | 6.18 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 54.00 | 5.80 | 9.10 | 7.45 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 55.00 | 8.55 | 10.00 | 9.28 | 9.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:02 PM EST |
| 56.00 | 7.80 | 11.10 | 9.45 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 57.00 | 8.80 | 12.10 | 10.45 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST |