Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $46.31 as of 2/6/2026 8:50:34 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 | 19.35 | 23.50 | 21.43 | % | 0.86 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 30.00 | 14.45 | 18.50 | 16.48 | % | 0.55 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 35.00 | 9.50 | 13.55 | 11.53 | % | 0.33 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 38.00 | 7.90 | 10.20 | 9.05 | 8.65 | % | 0.24 | 1 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 39.00 | 6.25 | 9.50 | 7.88 | % | 0.20 | 0 | 0 | 0.83 | 1.00 | 0.01 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 40.00 | 4.95 | 7.70 | 6.33 | % | 0.16 | 0 | 0 | 0.61 | 0.99 | 0.03 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 41.00 | 4.90 | 6.15 | 5.53 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | 0.94 | 0.04 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 42.00 | 3.95 | 5.00 | 4.48 | % | 0.11 | 0 | 0 | 0.36 | 0.90 | 0.05 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 43.00 | 2.41 | 4.35 | 3.38 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | 0.82 | 0.07 | -0.01 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 44.00 | 1.92 | 3.75 | 2.84 | % | 0.06 | 0 | 0 | 0.38 | 0.75 | 0.09 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 45.00 | 0.37 | 2.63 | 1.50 | 2.28 | % | 0.03 | 29 | 0 | 0.27 | 0.65 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 46.00 | 0.85 | 2.06 | 1.46 | 1.60 | % | 0.03 | 2 | 0 | 0.20 | 0.54 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 47.00 | 0.46 | 1.39 | 0.93 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.21 | 0.43 | 0.11 | -0.01 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.10 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 49.00 | 0.39 | 0.65 | 0.52 | 0.41 | -0.39 | -48.75% | 0.01 | 12 | 2 | 0.22 | 0.22 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.07 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 51.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 0.55 | 0.10 | 0.05 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.60 | 0.06 | 0.03 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 53.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.60 | 0.03 | 0.02 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 1.83 | 0.92 | % | 0.02 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 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 | 0.03 | 0.02 | 0.01 | % | 0.00 | 5 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.75 | -0.01 | 0.03 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.04 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.64 | -0.10 | 0.05 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 43.00 | 0.26 | 0.40 | 0.33 | 0.32 | -0.18 | -36.00% | 0.01 | 4 | 1 | 0.21 | -0.18 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 2.09 | 1.05 | % | 0.02 | 0 | 0 | 0.47 | -0.25 | 0.09 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.63 | % | 0.01 | 1 | 0 | 0.21 | -0.35 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST | |
| 46.00 | 0.83 | 1.86 | 1.35 | 1.28 | +0.18 | +16.37% | 0.03 | 24 | 2 | 0.22 | -0.46 | 0.11 | -0.01 | 2/6/2026 | 2/6/2026 4:00:02 PM EST |
| 47.00 | 0.03 | 3.75 | 1.89 | % | 0.04 | 0 | 0 | 0.49 | -0.57 | 0.11 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 48.00 | 0.34 | 4.30 | 2.32 | % | 0.05 | 0 | 0 | 0.49 | -0.68 | 0.10 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 49.00 | 1.10 | 4.95 | 3.03 | % | 0.06 | 0 | 0 | 0.49 | -0.78 | 0.09 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 50.00 | 2.20 | 4.30 | 3.25 | % | 0.07 | 0 | 0 | 0.26 | -0.85 | 0.07 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 51.00 | 2.90 | 5.55 | 4.23 | % | 0.08 | 0 | 0 | 0.35 | -0.90 | 0.05 | -0.01 | 2/6/2026 4:00:02 PM EST | |||
| 52.00 | 3.75 | 7.80 | 5.78 | % | 0.11 | 0 | 0 | 0.60 | -0.94 | 0.03 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 53.00 | 4.70 | 8.80 | 6.75 | % | 0.13 | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 54.00 | 5.60 | 9.75 | 7.68 | % | 0.14 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 55.00 | 6.65 | 10.75 | 8.70 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 56.00 | 7.70 | 11.75 | 9.73 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST | |||
| 57.00 | 8.70 | 12.75 | 10.73 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:02 PM EST |