Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $49.25 as of 2/20/2026 8:57:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 23.30 | 27.50 | 25.40 | 23.30 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:37 PM EST |
| 25.00 | 22.30 | 26.50 | 24.40 | 15.00 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:37 PM EST |
| 30.00 | 18.15 | 21.40 | 19.78 | 18.12 | 0.00 | 0.00% | 0.66 | 0 | 46 | 1.49 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:37 PM EST |
| 35.00 | 13.20 | 14.95 | 14.08 | 14.26 | 0.00 | 0.00% | 0.40 | 0 | 176 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:37 PM EST |
| 36.00 | 12.20 | 14.65 | 13.43 | 13.88 | 0.00 | 0.00% | 0.37 | 0 | 139 | 0.92 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:37 PM EST |
| 37.00 | 11.20 | 13.75 | 12.48 | 12.20 | 0.00 | 0.00% | 0.34 | 0 | 242 | 0.89 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:37 PM EST |
| 38.00 | 10.85 | 12.00 | 11.43 | 11.48 | +0.08 | +0.71% | 0.30 | 11 | 976 | 0.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 39.00 | 9.40 | 12.10 | 10.75 | 10.60 | +1.10 | +11.58% | 0.28 | 2 | 784 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 40.00 | 9.10 | 10.00 | 9.55 | 9.44 | +0.51 | +5.72% | 0.24 | 14 | 2,310 | 0.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 41.00 | 8.05 | 9.10 | 8.58 | 8.55 | +0.27 | +3.27% | 0.21 | 29 | 5,294 | 0.54 | 0.98 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 42.00 | 7.35 | 7.75 | 7.55 | 7.50 | +0.30 | +4.17% | 0.18 | 32 | 11,452 | 0.41 | 0.97 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 43.00 | 6.30 | 6.70 | 6.50 | 6.70 | +0.64 | +10.57% | 0.15 | 31 | 8,371 | 0.32 | 0.95 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 44.00 | 5.10 | 5.90 | 5.50 | 5.75 | +0.45 | +8.50% | 0.12 | 33 | 6,469 | 0.36 | 0.91 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 45.00 | 4.45 | 4.80 | 4.63 | 4.68 | +0.53 | +12.78% | 0.10 | 56 | 6,913 | 0.27 | 0.86 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 46.00 | 3.45 | 4.10 | 3.78 | 3.65 | +0.15 | +4.29% | 0.08 | 2 | 4,229 | 0.25 | 0.80 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 47.00 | 2.41 | 3.40 | 2.91 | 3.03 | +0.23 | +8.22% | 0.06 | 12 | 4,532 | 0.22 | 0.72 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 48.00 | 2.04 | 2.40 | 2.22 | 2.30 | +0.24 | +11.65% | 0.05 | 84 | 7,390 | 0.21 | 0.62 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 49.00 | 1.61 | 1.74 | 1.68 | 1.68 | +0.30 | +21.74% | 0.03 | 161 | 2,301 | 0.22 | 0.52 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 50.00 | 1.17 | 1.25 | 1.21 | 1.20 | +0.22 | +22.45% | 0.02 | 462 | 5,804 | 0.22 | 0.42 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 52.50 | 0.31 | 0.50 | 0.41 | 0.45 | +0.08 | +21.63% | 0.01 | 1,125 | 956 | 0.20 | 0.20 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.24 | +0.08 | +50.00% | 0.00 | 147 | 2,625 | 0.20 | 0.08 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 270 | 881 | 0.24 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,677 | 0.80 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:37 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,712 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:37 PM EST |
| 35.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 8,484 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 36.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,992 | 0.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 2,103 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 38.00 | 0.06 | 0.29 | 0.18 | 0.06 | -0.02 | -25.00% | 0.00 | 31 | 3,615 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 39.00 | 0.06 | 0.20 | 0.13 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 2,668 | 0.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 40.00 | 0.09 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 12,466 | 0.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 53 | 1,997 | 0.27 | -0.02 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 42.00 | 0.14 | 0.18 | 0.16 | 0.18 | -0.08 | -30.77% | 0.00 | 15 | 1,576 | 0.27 | -0.03 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 43.00 | 0.15 | 0.27 | 0.21 | 0.21 | -0.02 | -8.70% | 0.00 | 182 | 3,038 | 0.26 | -0.05 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 44.00 | 0.23 | 0.38 | 0.31 | 0.27 | -0.12 | -30.77% | 0.01 | 11 | 1,315 | 0.25 | -0.09 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 45.00 | 0.27 | 0.40 | 0.34 | 0.31 | -0.22 | -41.51% | 0.01 | 207 | 2,972 | 0.22 | -0.14 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 46.00 | 0.45 | 0.57 | 0.51 | 0.58 | -0.17 | -22.67% | 0.01 | 72 | 1,963 | 0.21 | -0.20 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 47.00 | 0.80 | 0.83 | 0.82 | 0.82 | -0.21 | -20.39% | 0.02 | 327 | 1,755 | 0.22 | -0.28 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 48.00 | 1.01 | 1.30 | 1.16 | 1.18 | -0.32 | -21.34% | 0.02 | 104 | 782 | 0.21 | -0.38 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 49.00 | 1.49 | 1.92 | 1.71 | 1.65 | -0.36 | -17.91% | 0.03 | 9 | 396 | 0.22 | -0.48 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 50.00 | 2.11 | 2.35 | 2.23 | 2.20 | -0.44 | -16.67% | 0.04 | 35 | 543 | 0.22 | -0.58 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 52.50 | 3.75 | 4.30 | 4.03 | 4.61 | -0.01 | -0.22% | 0.08 | 2 | 7 | 0.22 | -0.80 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 55.00 | 5.85 | 7.30 | 6.58 | 6.54 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.44 | -0.92 | 0.04 | 0.00 | 2/19/2026 | 2/20/2026 3:59:37 PM EST |
| 60.00 | 9.35 | 13.25 | 11.30 | 11.23 | -0.07 | -0.62% | 0.19 | 2 | 13 | 0.76 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 65.00 | 14.15 | 18.20 | 16.18 | 16.70 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.90 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:37 PM EST |