Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $50.68 as of 3/12/2026 1:38:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 10.75 | 14.80 | 12.78 | % | 0.34 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 39.00 | 9.75 | 13.80 | 11.78 | % | 0.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 40.00 | 8.95 | 12.80 | 10.88 | % | 0.27 | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 41.00 | 8.05 | 11.80 | 9.93 | 10.01 | % | 0.24 | 1 | 0 | 0.89 | 0.97 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 42.00 | 7.00 | 10.85 | 8.93 | % | 0.21 | 0 | 0 | 0.84 | 0.95 | 0.02 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 43.00 | 6.05 | 9.85 | 7.95 | % | 0.18 | 0 | 0 | 0.78 | 0.92 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 44.00 | 6.50 | 8.25 | 7.38 | % | 0.17 | 0 | 0 | 0.62 | 0.88 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 45.00 | 4.20 | 7.40 | 5.80 | % | 0.13 | 0 | 0 | 0.59 | 0.84 | 0.04 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 46.00 | 3.25 | 6.55 | 4.90 | % | 0.11 | 0 | 0 | 0.56 | 0.79 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 47.00 | 2.43 | 5.00 | 3.72 | % | 0.08 | 0 | 0 | 0.41 | 0.74 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 48.00 | 1.63 | 5.05 | 3.34 | % | 0.07 | 0 | 0 | 0.51 | 0.68 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 49.00 | 0.90 | 4.50 | 2.70 | % | 0.06 | 0 | 0 | 0.51 | 0.62 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 1.77 | 4.10 | 2.94 | 2.30 | % | 0.06 | 1 | 0 | 0.37 | 0.55 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 51.00 | 0.05 | 3.65 | 1.85 | % | 0.04 | 0 | 0 | 0.28 | 0.48 | 0.07 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 52.00 | 0.00 | 3.25 | 1.63 | % | 0.03 | 0 | 0 | 0.53 | 0.42 | 0.07 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 53.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.53 | 0.36 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 54.00 | 0.00 | 2.46 | 1.23 | % | 0.02 | 0 | 0 | 0.52 | 0.30 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.34 | 0.24 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 56.00 | 0.00 | 2.43 | 1.22 | % | 0.02 | 0 | 0 | 0.60 | 0.20 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 57.00 | 0.00 | 2.34 | 1.17 | % | 0.02 | 0 | 0 | 0.63 | 0.16 | 0.04 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 58.00 | 0.00 | 2.28 | 1.14 | % | 0.02 | 0 | 0 | 0.65 | 0.12 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 59.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 0.68 | 0.09 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 0.71 | 0.07 | 0.02 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 61.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.74 | 0.05 | 0.02 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 62.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 0.77 | 0.04 | 0.01 | 0.00 | 3/12/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 39.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 0.93 | -0.01 | 0.01 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 41.00 | 0.00 | 2.32 | 1.16 | % | 0.03 | 0 | 0 | 0.88 | -0.03 | 0.02 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 2.37 | 1.19 | % | 0.03 | 0 | 0 | 0.83 | -0.05 | 0.02 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.79 | -0.08 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 2.54 | 1.27 | % | 0.03 | 0 | 0 | 0.75 | -0.12 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.38 | 0.69 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.04 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 46.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.67 | -0.21 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 47.00 | 0.00 | 2.99 | 1.50 | % | 0.03 | 0 | 0 | 0.63 | -0.26 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 3.25 | 1.63 | % | 0.03 | 0 | 0 | 0.61 | -0.32 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 49.00 | 1.20 | 1.94 | 1.57 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 1.43 | 2.55 | 1.99 | % | 0.04 | 0 | 0 | 0.30 | -0.45 | 0.07 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 51.00 | 0.84 | 4.45 | 2.65 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.07 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 52.00 | 1.51 | 5.05 | 3.28 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.07 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 53.00 | 2.04 | 5.70 | 3.87 | % | 0.07 | 0 | 0 | 0.57 | -0.64 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 54.00 | 3.05 | 6.45 | 4.75 | % | 0.09 | 0 | 0 | 0.59 | -0.70 | 0.06 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 3.90 | 7.20 | 5.55 | % | 0.10 | 0 | 0 | 0.60 | -0.76 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 56.00 | 4.80 | 8.05 | 6.43 | % | 0.11 | 0 | 0 | 0.62 | -0.80 | 0.05 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 57.00 | 5.15 | 8.95 | 7.05 | % | 0.12 | 0 | 0 | 0.65 | -0.84 | 0.04 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 58.00 | 6.70 | 9.90 | 8.30 | % | 0.14 | 0 | 0 | 0.68 | -0.88 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 59.00 | 7.00 | 10.80 | 8.90 | % | 0.15 | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 60.00 | 8.00 | 11.80 | 9.90 | % | 0.17 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 61.00 | 9.20 | 12.80 | 11.00 | % | 0.18 | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 62.00 | 9.90 | 13.80 | 11.85 | % | 0.19 | 0 | 0 | 0.81 | -0.96 | 0.01 | 0.00 | 3/12/2026 4:00:07 PM EST |