Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.68 as of 3/11/2026 10:07:25 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 | 24.35 | 26.90 | 25.63 | 25.63 | 0.00 | 0.00% | 1.03 | 0 | 6 | 8.29 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:11 PM EST |
| 30.00 | 19.05 | 21.75 | 20.40 | 20.40 | -0.63 | -3.00% | 0.68 | 17 | 100 | 6.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 31.00 | 17.55 | 21.45 | 19.50 | 19.42 | -0.23 | -1.17% | 0.63 | 118 | 9 | 7.01 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 32.00 | 18.15 | 20.35 | 19.25 | 18.21 | -0.54 | -2.88% | 0.60 | 359 | 32 | 6.54 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 33.00 | 16.65 | 18.50 | 17.58 | 17.59 | -0.32 | -1.79% | 0.53 | 481 | 46 | 5.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 34.00 | 15.80 | 17.45 | 16.63 | 16.71 | -0.32 | -1.88% | 0.49 | 348 | 63 | 4.65 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 35.00 | 14.55 | 17.10 | 15.83 | 15.90 | +0.29 | +1.86% | 0.45 | 161 | 56 | 5.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 36.00 | 13.75 | 15.35 | 14.55 | 15.01 | +0.28 | +1.91% | 0.40 | 41 | 79 | 3.98 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 37.00 | 11.55 | 14.15 | 12.85 | 13.37 | -0.52 | -3.75% | 0.35 | 39 | 124 | 3.42 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 38.00 | 11.85 | 13.90 | 12.88 | 12.55 | -0.17 | -1.34% | 0.34 | 62 | 143 | 4.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 39.00 | 10.15 | 12.90 | 11.53 | 11.51 | -0.38 | -3.20% | 0.30 | 32 | 112 | 3.95 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 40.00 | 10.40 | 11.65 | 11.03 | 10.37 | -0.64 | -5.82% | 0.28 | 13 | 128 | 3.40 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 41.00 | 9.50 | 10.15 | 9.83 | 9.69 | -0.16 | -1.63% | 0.24 | 14 | 57 | 3.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 42.00 | 7.65 | 9.90 | 8.78 | 8.63 | -0.32 | -3.58% | 0.21 | 9 | 307 | 3.18 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 43.00 | 7.45 | 7.95 | 7.70 | 7.48 | -0.35 | -4.47% | 0.18 | 23 | 186 | 1.85 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 43.50 | 6.55 | 7.75 | 7.15 | 7.08 | -0.41 | -5.48% | 0.16 | 15 | 175 | 2.13 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 44.00 | 6.05 | 6.75 | 6.40 | 6.50 | -0.22 | -3.28% | 0.15 | 7 | 134 | 1.34 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 44.50 | 5.50 | 6.55 | 6.03 | 6.01 | -0.24 | -3.84% | 0.14 | 1 | 133 | 1.69 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 45.00 | 5.35 | 5.70 | 5.53 | 5.52 | -0.24 | -4.17% | 0.12 | 34 | 168 | 1.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 45.50 | 4.30 | 5.70 | 5.00 | 4.94 | +0.02 | +0.41% | 0.11 | 15 | 8 | 1.64 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 46.00 | 4.10 | 5.20 | 4.65 | 4.45 | -0.18 | -3.89% | 0.10 | 20 | 213 | 1.53 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 46.50 | 3.80 | 4.50 | 4.15 | 3.98 | -0.18 | -4.33% | 0.09 | 45 | 142 | 1.22 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 47.00 | 3.30 | 3.95 | 3.63 | 3.48 | -0.30 | -7.94% | 0.08 | 41 | 327 | 1.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 47.50 | 2.55 | 3.60 | 3.08 | 3.99 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.11 | 0.99 | 0.01 | 0.00 | 3/4/2026 | 3/11/2026 3:59:11 PM EST |
| 48.00 | 2.32 | 2.77 | 2.55 | 2.49 | -0.27 | -9.79% | 0.05 | 6 | 528 | 0.68 | 0.97 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 48.50 | 1.63 | 2.49 | 2.06 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.80 | 0.94 | 0.09 | -0.04 | 3/10/2026 | 3/11/2026 3:59:11 PM EST |
| 49.00 | 1.42 | 1.80 | 1.61 | 1.70 | -0.08 | -4.50% | 0.03 | 2,748 | 3,846 | 0.46 | 0.91 | 0.14 | -0.06 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 49.50 | 1.17 | 1.65 | 1.41 | 1.19 | -0.16 | -11.86% | 0.03 | 7 | 99 | 0.43 | 0.84 | 0.22 | -0.08 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 50.00 | 0.81 | 0.89 | 0.85 | 0.87 | -0.13 | -13.00% | 0.02 | 202 | 1,753 | 0.35 | 0.73 | 0.32 | -0.09 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 51.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.12 | -33.34% | 0.00 | 746 | 4,267 | 0.23 | 0.36 | 0.38 | -0.09 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 52.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1,751 | 4,098 | 0.26 | 0.09 | 0.15 | -0.04 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 1,034 | 0.33 | 0.01 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:11 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 236 | 0.52 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:11 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 58.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.87 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:11 PM EST |
| 59.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 60.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 61.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 62.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 63.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:11 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 32.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.14 | -93.34% | 0.00 | 3 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST | |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 3:59:11 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/11/2026 3:59:11 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/11/2026 3:59:11 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:11 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/11/2026 3:59:11 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 3:59:11 PM EST |
| 43.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:11 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:11 PM EST |
| 44.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:11 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 162 | 0.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 45.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:11 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 144 | 0.64 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 46.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 273 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 46.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 68 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 47.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 120 | 350 | 0.75 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 14 | 87 | 0.64 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 48.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 68 | 957 | 0.42 | -0.03 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 48.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 948 | 0.35 | -0.06 | 0.09 | -0.04 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 49.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 765 | 1,434 | 0.37 | -0.09 | 0.14 | -0.06 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 49.50 | 0.08 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 1,340 | 4,262 | 0.32 | -0.16 | 0.22 | -0.08 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 50.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.06 | -26.09% | 0.00 | 11,871 | 6,798 | 0.29 | -0.27 | 0.32 | -0.09 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 51.00 | 0.54 | 0.62 | 0.58 | 0.57 | -0.08 | -12.31% | 0.01 | 195 | 2,614 | 0.24 | -0.64 | 0.38 | -0.09 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 52.00 | 1.11 | 1.73 | 1.42 | 1.72 | +0.34 | +24.64% | 0.03 | 5 | 255 | 0.55 | -0.91 | 0.15 | -0.04 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 53.00 | 1.86 | 2.93 | 2.40 | 2.67 | +0.39 | +17.11% | 0.05 | 32 | 22 | 0.92 | -0.99 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 54.00 | 2.96 | 3.90 | 3.43 | 3.68 | +0.41 | +12.54% | 0.06 | 9 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 55.00 | 3.95 | 5.30 | 4.63 | 4.46 | -0.54 | -10.80% | 0.08 | 6 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 56.00 | 5.00 | 6.05 | 5.53 | 5.45 | +0.31 | +6.04% | 0.10 | 5 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 57.00 | 5.65 | 8.45 | 7.05 | 6.80 | +0.71 | +11.66% | 0.12 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 58.00 | 6.65 | 9.45 | 8.05 | 7.80 | +0.55 | +7.59% | 0.14 | 2 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 59.00 | 7.55 | 10.45 | 9.00 | 8.66 | -0.03 | -0.35% | 0.15 | 36 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 60.00 | 8.05 | 11.45 | 9.75 | % | 0.16 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST | |||
| 61.00 | 9.10 | 12.45 | 10.78 | 10.69 | -0.08 | -0.75% | 0.18 | 1 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 62.00 | 9.50 | 13.45 | 11.48 | 11.58 | -0.19 | -1.62% | 0.19 | 1 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:11 PM EST |
| 63.00 | 11.10 | 14.45 | 12.78 | % | 0.20 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:11 PM EST |