Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $48.04 as of 2/19/2026 6:20:34 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 | 21.75 | 25.65 | 23.70 | % | 0.95 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 29.00 | 17.75 | 21.65 | 19.70 | % | 0.68 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 30.00 | 17.10 | 20.65 | 18.88 | 16.65 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 31.00 | 16.10 | 19.70 | 17.90 | % | 0.58 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 32.00 | 15.30 | 18.65 | 16.98 | 14.65 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 33.00 | 14.30 | 17.45 | 15.88 | 13.75 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 34.00 | 14.35 | 15.20 | 14.78 | 14.80 | +1.16 | +8.51% | 0.43 | 4 | 91 | 1.38 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 35.00 | 12.45 | 15.75 | 14.10 | 14.85 | 0.00 | 0.00% | 0.40 | 0 | 85 | 2.06 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 36.00 | 12.40 | 14.05 | 13.23 | 10.40 | 0.00 | 0.00% | 0.37 | 0 | 40 | 1.65 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:56 PM EST |
| 37.00 | 11.40 | 12.85 | 12.13 | 12.95 | 0.00 | 0.00% | 0.33 | 0 | 110 | 1.45 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 38.00 | 10.40 | 12.15 | 11.28 | 11.05 | 0.00 | 0.00% | 0.30 | 0 | 43 | 1.48 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 39.00 | 9.50 | 10.70 | 10.10 | 9.90 | +1.30 | +15.12% | 0.26 | 1 | 122 | 1.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 40.00 | 8.05 | 9.15 | 8.60 | 9.01 | -0.18 | -1.96% | 0.21 | 4 | 143 | 0.84 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 41.00 | 7.10 | 8.10 | 7.60 | 7.77 | -1.18 | -13.19% | 0.19 | 3 | 312 | 0.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 42.00 | 6.50 | 7.10 | 6.80 | 6.65 | +0.51 | +8.31% | 0.16 | 3 | 521 | 0.66 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 43.00 | 5.15 | 6.40 | 5.78 | 5.95 | -0.25 | -4.04% | 0.13 | 3 | 342 | 0.71 | 0.99 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 43.50 | 4.65 | 6.20 | 5.43 | 5.66 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | 0.98 | 0.02 | -0.01 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 44.00 | 3.40 | 4.85 | 4.13 | 5.10 | +0.90 | +21.43% | 0.09 | 1 | 436 | 0.38 | 0.97 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 44.50 | 3.70 | 5.25 | 4.48 | 4.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.94 | 0.04 | -0.02 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 45.00 | 3.35 | 4.15 | 3.75 | 4.10 | +0.55 | +15.50% | 0.08 | 1 | 1,362 | 0.45 | 0.93 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 45.50 | 2.95 | 4.10 | 3.53 | % | 0.08 | 0 | 0 | 0.56 | 0.90 | 0.07 | -0.02 | 2/19/2026 3:59:56 PM EST | |||
| 46.00 | 2.58 | 3.35 | 2.97 | 3.05 | +0.70 | +29.79% | 0.06 | 1 | 1,437 | 0.44 | 0.86 | 0.08 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 46.50 | 2.22 | 2.65 | 2.44 | 2.48 | +0.22 | +9.74% | 0.05 | 3 | 1 | 0.23 | 0.82 | 0.10 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 47.00 | 1.92 | 2.03 | 1.98 | 1.91 | +0.41 | +27.34% | 0.04 | 61 | 3,077 | 0.22 | 0.77 | 0.13 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 47.50 | 1.53 | 1.69 | 1.61 | 1.82 | +0.53 | +41.09% | 0.03 | 6 | 80 | 0.23 | 0.71 | 0.15 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 48.00 | 1.22 | 1.35 | 1.29 | 1.22 | +0.27 | +28.43% | 0.03 | 10,630 | 592 | 0.23 | 0.63 | 0.17 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 48.50 | 0.91 | 1.03 | 0.97 | 0.90 | +0.20 | +28.58% | 0.02 | 63 | 21 | 0.22 | 0.55 | 0.18 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 49.00 | 0.65 | 0.74 | 0.70 | 0.67 | +0.22 | +48.89% | 0.01 | 11,645 | 1,203 | 0.21 | 0.45 | 0.19 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 49.50 | 0.45 | 0.58 | 0.52 | 0.61 | +0.27 | +79.42% | 0.01 | 247 | 21 | 0.22 | 0.36 | 0.18 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 50.00 | 0.30 | 0.37 | 0.34 | 0.31 | +0.08 | +34.79% | 0.01 | 72 | 917 | 0.20 | 0.28 | 0.16 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 51.00 | 0.11 | 0.21 | 0.16 | 0.16 | +0.06 | +60.00% | 0.00 | 82 | 434 | 0.21 | 0.15 | 0.11 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 52.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 97 | 185 | 0.22 | 0.07 | 0.06 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 53.00 | 0.01 | 0.06 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.23 | 0.03 | 0.03 | -0.01 | 2/13/2026 | 2/19/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 32 | 0.29 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 55.00 | 0.01 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 373 | 0.32 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 57.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 77 | 0.40 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 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 | 1.33 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.60 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.45 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.50 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:56 PM EST |
| 43.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 575 | 0.37 | -0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 43.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 43 | 0.33 | -0.02 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 375 | 0.34 | -0.03 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 44.50 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | -0.06 | 0.04 | -0.02 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 45.00 | 0.01 | 0.31 | 0.16 | 0.08 | -0.03 | -27.28% | 0.00 | 17 | 170 | 0.29 | -0.07 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 45.50 | 0.09 | 0.19 | 0.14 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 15 | 0.27 | -0.10 | 0.07 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 46.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 9 | 333 | 0.25 | -0.14 | 0.08 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 46.50 | 0.17 | 0.29 | 0.23 | 0.20 | -0.14 | -41.18% | 0.00 | 9 | 82 | 0.24 | -0.18 | 0.10 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 47.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.17 | -37.78% | 0.01 | 148 | 490 | 0.23 | -0.23 | 0.13 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 47.50 | 0.36 | 0.51 | 0.44 | 0.40 | -0.16 | -28.58% | 0.01 | 482 | 7 | 0.24 | -0.29 | 0.15 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 48.00 | 0.51 | 0.66 | 0.59 | 0.54 | -0.29 | -34.94% | 0.01 | 95 | 1,079 | 0.23 | -0.37 | 0.17 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 48.50 | 0.70 | 0.85 | 0.78 | 0.62 | -0.36 | -36.74% | 0.02 | 19 | 11 | 0.22 | -0.45 | 0.18 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 49.00 | 0.94 | 1.09 | 1.02 | 0.89 | -0.57 | -39.05% | 0.02 | 79 | 290 | 0.22 | -0.55 | 0.19 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 49.50 | 1.22 | 1.40 | 1.31 | 1.16 | -0.40 | -25.65% | 0.03 | 87 | 5 | 0.21 | -0.64 | 0.18 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 50.00 | 1.60 | 1.74 | 1.67 | 1.34 | -0.63 | -31.98% | 0.03 | 2 | 45 | 0.21 | -0.72 | 0.16 | -0.03 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 51.00 | 1.93 | 2.79 | 2.36 | 2.11 | -0.60 | -22.14% | 0.05 | 6 | 10 | 0.33 | -0.85 | 0.11 | -0.02 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 52.00 | 2.60 | 4.00 | 3.30 | 3.67 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.47 | -0.93 | 0.06 | -0.01 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 53.00 | 2.35 | 6.30 | 4.33 | 4.10 | -1.90 | -31.67% | 0.08 | 1 | 1 | 0.92 | -0.97 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |
| 54.00 | 4.25 | 5.90 | 5.08 | % | 0.09 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 2/19/2026 3:59:56 PM EST | |||
| 55.00 | 5.15 | 7.45 | 6.30 | 6.67 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.81 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 56.00 | 6.65 | 8.05 | 7.35 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.74 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 57.00 | 7.90 | 8.80 | 8.35 | 8.24 | % | 0.15 | 80 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST | |
| 58.00 | 8.15 | 10.05 | 9.10 | 9.67 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.85 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:56 PM EST |
| 59.00 | 9.45 | 11.45 | 10.45 | 9.65 | -1.02 | -9.56% | 0.18 | 20 | 40 | 1.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:56 PM EST |