Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $49.48 as of 3/20/2026 12:35:08 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 | 23.35 | 26.65 | 25.00 | % | 1.00 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 30.00 | 18.50 | 21.65 | 20.08 | 20.12 | % | 0.67 | 4 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST | |
| 35.00 | 15.05 | 16.70 | 15.88 | 15.29 | -0.66 | -4.14% | 0.45 | 16 | 40 | 1.88 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 38.00 | 12.05 | 13.60 | 12.83 | 12.24 | -0.46 | -3.63% | 0.34 | 30 | 24 | 1.16 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 39.00 | 11.05 | 11.60 | 11.33 | 11.40 | +0.62 | +5.76% | 0.29 | 16 | 17 | 1.21 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 40.00 | 10.20 | 10.60 | 10.40 | 10.40 | +1.20 | +13.05% | 0.26 | 15 | 104 | 1.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 41.00 | 9.20 | 9.55 | 9.38 | 9.35 | +0.79 | +9.23% | 0.23 | 10 | 124 | 0.96 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 42.00 | 8.25 | 8.55 | 8.40 | 8.39 | +1.02 | +13.84% | 0.20 | 20 | 316 | 0.80 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 43.00 | 7.25 | 7.55 | 7.40 | 7.40 | +1.25 | +20.33% | 0.17 | 7 | 163 | 0.83 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 44.00 | 6.25 | 6.50 | 6.38 | 6.10 | 0.00 | 0.00% | 0.14 | 1 | 111 | 0.69 | 0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 45.00 | 5.25 | 5.70 | 5.48 | 5.34 | +0.88 | +19.74% | 0.12 | 4 | 2,303 | 0.64 | 0.99 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 45.50 | 4.40 | 5.15 | 4.78 | 4.70 | +0.98 | +26.35% | 0.11 | 3 | 12 | 0.63 | 0.96 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 46.00 | 4.30 | 4.60 | 4.45 | 4.40 | +0.83 | +23.25% | 0.10 | 5 | 113 | 0.58 | 0.95 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 46.50 | 3.30 | 4.25 | 3.78 | 3.62 | +0.65 | +21.89% | 0.08 | 12 | 78 | 0.62 | 0.94 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 47.00 | 3.30 | 3.70 | 3.50 | 3.35 | +0.65 | +24.08% | 0.07 | 17 | 113 | 0.48 | 0.91 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 47.50 | 2.50 | 3.35 | 2.93 | 2.77 | +0.68 | +32.54% | 0.06 | 6 | 64 | 0.46 | 0.88 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 48.00 | 2.39 | 2.65 | 2.52 | 2.44 | +0.56 | +29.79% | 0.05 | 8 | 127 | 0.38 | 0.85 | 0.10 | -0.04 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 48.50 | 1.82 | 2.25 | 2.04 | 2.24 | +0.45 | +25.14% | 0.04 | 22 | 11 | 0.40 | 0.82 | 0.13 | -0.04 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 49.00 | 1.41 | 1.79 | 1.60 | 1.55 | +0.56 | +56.57% | 0.03 | 73 | 407 | 0.26 | 0.75 | 0.15 | -0.05 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 49.50 | 1.13 | 1.29 | 1.21 | 1.25 | +0.53 | +73.62% | 0.02 | 91 | 135 | 0.24 | 0.69 | 0.20 | -0.05 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 50.00 | 0.79 | 0.91 | 0.85 | 0.90 | +0.35 | +63.64% | 0.02 | 1,459 | 1,257 | 0.23 | 0.59 | 0.24 | -0.05 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 51.00 | 0.29 | 0.33 | 0.31 | 0.33 | +0.11 | +50.00% | 0.01 | 4,316 | 7,438 | 0.21 | 0.32 | 0.26 | -0.04 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 52.00 | 0.09 | 0.15 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 109 | 2,359 | 0.21 | 0.13 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 53.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 110 | 5,355 | 0.23 | 0.06 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 54.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 57 | 201 | 0.28 | 0.02 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 221 | 0.32 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:38 AM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:38 AM EST |
| 58.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 59.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 62.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 63.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 11:58:38 AM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 35.00 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 38.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:58:38 AM EST |
| 39.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.52 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 11:58:38 AM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.02 | -40.00% | 0.03 | 2 | 117 | 1.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.74 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 11:58:38 AM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:38 AM EST |
| 43.00 | 0.00 | 0.93 | 0.47 | 0.01 | -0.02 | -66.67% | 0.01 | 40 | 55 | 1.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 256 | 0.53 | -0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 46 | 199 | 0.58 | -0.01 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 45.50 | 0.01 | 0.08 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 4 | 0.40 | -0.04 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 46.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 47 | 317 | 0.40 | -0.05 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 46.50 | 0.03 | 0.10 | 0.07 | 0.10 | -0.01 | -9.10% | 0.00 | 12 | 47 | 0.41 | -0.06 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 47.00 | 0.03 | 0.19 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 3 | 661 | 0.37 | -0.09 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 47.50 | 0.06 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 26 | 32 | 0.34 | -0.12 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 48.00 | 0.09 | 0.27 | 0.18 | 0.12 | -0.16 | -57.15% | 0.00 | 13 | 1,835 | 0.31 | -0.15 | 0.10 | -0.04 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 48.50 | 0.12 | 0.40 | 0.26 | 0.17 | -0.20 | -54.06% | 0.01 | 34 | 139 | 0.32 | -0.18 | 0.13 | -0.04 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 49.00 | 0.18 | 0.26 | 0.22 | 0.23 | -0.28 | -54.91% | 0.00 | 138 | 1,210 | 0.25 | -0.25 | 0.15 | -0.05 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 49.50 | 0.28 | 0.36 | 0.32 | 0.31 | -0.34 | -52.31% | 0.01 | 5,329 | 317 | 0.24 | -0.31 | 0.20 | -0.05 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 50.00 | 0.46 | 0.50 | 0.48 | 0.47 | -0.53 | -53.00% | 0.01 | 3,548 | 3,261 | 0.23 | -0.41 | 0.24 | -0.05 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 51.00 | 0.90 | 1.05 | 0.98 | 0.92 | -0.79 | -46.20% | 0.02 | 58 | 442 | 0.22 | -0.68 | 0.26 | -0.04 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 52.00 | 1.57 | 1.91 | 1.74 | 1.95 | -0.10 | -4.88% | 0.03 | 1 | 154 | 0.30 | -0.87 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 11:58:38 AM EST |
| 53.00 | 2.43 | 3.20 | 2.82 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.57 | -0.94 | 0.07 | -0.01 | 3/16/2026 | 3/20/2026 11:58:38 AM EST |
| 54.00 | 3.30 | 4.20 | 3.75 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.62 | -0.98 | 0.03 | -0.01 | 3/17/2026 | 3/20/2026 11:58:38 AM EST |
| 55.00 | 4.50 | 5.90 | 5.20 | 5.12 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 11:58:38 AM EST |
| 56.00 | 5.30 | 6.30 | 5.80 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.85 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:38 AM EST |
| 57.00 | 6.45 | 7.90 | 7.18 | 7.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:38 AM EST |
| 58.00 | 7.30 | 8.90 | 8.10 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:58:38 AM EST |
| 59.00 | 8.20 | 9.15 | 8.68 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:38 AM EST |
| 60.00 | 9.25 | 10.80 | 10.03 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:38 AM EST | |||
| 61.00 | 10.25 | 11.90 | 11.08 | 11.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:38 AM EST |
| 62.00 | 10.85 | 13.10 | 11.98 | 12.52 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.70 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:38 AM EST |
| 63.00 | 11.30 | 14.30 | 12.80 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:38 AM EST |