Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $49.48 as of 3/20/2026 7:11:00 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 | 24.00 | 28.15 | 26.08 | % | 1.09 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 25.00 | 23.05 | 26.95 | 25.00 | % | 1.00 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 26.00 | 22.05 | 25.95 | 24.00 | % | 0.92 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 27.00 | 21.00 | 24.95 | 22.98 | % | 0.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 28.00 | 20.00 | 23.95 | 21.98 | % | 0.79 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 29.00 | 19.00 | 23.00 | 21.00 | % | 0.72 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 30.00 | 18.00 | 21.85 | 19.93 | % | 0.66 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 31.00 | 17.00 | 20.95 | 18.98 | % | 0.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 32.00 | 16.05 | 19.85 | 17.95 | 18.85 | 0.00 | 0.00% | 0.56 | 0 | 89 | 1.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:01 PM EST |
| 33.00 | 15.20 | 18.45 | 16.83 | 17.35 | % | 0.51 | 2 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST | |
| 34.00 | 15.50 | 17.65 | 16.58 | 16.38 | -0.72 | -4.22% | 0.49 | 2 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 35.00 | 13.40 | 16.95 | 15.18 | 13.30 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 4:00:01 PM EST |
| 36.00 | 12.45 | 15.70 | 14.08 | 14.35 | +1.25 | +9.55% | 0.39 | 6 | 42 | 1.03 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 37.00 | 11.25 | 15.05 | 13.15 | 14.29 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:01 PM EST |
| 38.00 | 11.40 | 12.95 | 12.18 | 12.35 | +0.40 | +3.35% | 0.32 | 2 | 6 | 0.75 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 39.00 | 9.10 | 11.45 | 10.28 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 46 | 0.57 | 0.99 | 0.02 | 0.00 | 3/18/2026 | 3/20/2026 4:00:01 PM EST |
| 40.00 | 9.05 | 10.60 | 9.83 | 10.38 | +0.87 | +9.15% | 0.25 | 14 | 41 | 0.58 | 0.97 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 41.00 | 8.65 | 9.85 | 9.25 | 9.50 | +0.53 | +5.91% | 0.23 | 1 | 231 | 0.58 | 0.95 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 42.00 | 7.85 | 8.50 | 8.18 | 8.51 | +0.76 | +9.81% | 0.19 | 5 | 160 | 0.46 | 0.93 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 43.00 | 6.95 | 7.55 | 7.25 | 7.52 | +0.70 | +10.27% | 0.17 | 107 | 183 | 0.43 | 0.88 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 44.00 | 5.75 | 7.10 | 6.43 | 6.62 | +0.56 | +9.25% | 0.15 | 1 | 392 | 0.49 | 0.87 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 45.00 | 5.15 | 5.65 | 5.40 | 5.42 | +0.66 | +13.87% | 0.12 | 90 | 337 | 0.31 | 0.82 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 46.00 | 4.00 | 5.10 | 4.55 | 4.44 | +0.32 | +7.77% | 0.10 | 11 | 182 | 0.39 | 0.77 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 47.00 | 3.50 | 4.10 | 3.80 | 3.78 | +0.36 | +10.53% | 0.08 | 3 | 602 | 0.30 | 0.72 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 48.00 | 2.70 | 3.40 | 3.05 | 3.18 | +0.08 | +2.59% | 0.06 | 24 | 589 | 0.28 | 0.65 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 49.00 | 2.27 | 2.64 | 2.46 | 2.58 | +0.35 | +15.70% | 0.05 | 89 | 1,148 | 0.28 | 0.57 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 50.00 | 1.74 | 2.25 | 2.00 | 1.96 | +0.23 | +13.30% | 0.04 | 238 | 5,546 | 0.28 | 0.49 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 52.50 | 0.83 | 1.05 | 0.94 | 1.05 | +0.19 | +22.10% | 0.02 | 824 | 4,269 | 0.26 | 0.30 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.11 | +32.36% | 0.01 | 225 | 5,063 | 0.25 | 0.17 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 57.50 | 0.10 | 0.25 | 0.18 | 0.25 | +0.07 | +38.89% | 0.00 | 13 | 335 | 0.26 | 0.09 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 60.00 | 0.03 | 0.17 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 22 | 430 | 0.27 | 0.04 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.01 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 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 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.27 | 0.14 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.32 | 0.16 | 0.06 | -0.04 | -40.00% | 0.00 | 8 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 37.00 | 0.01 | 0.38 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:01 PM EST |
| 38.00 | 0.06 | 0.21 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.40 | -0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 39.00 | 0.01 | 0.24 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.34 | -0.01 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.40 | -0.03 | 0.02 | 0.00 | 3/17/2026 | 3/20/2026 4:00:01 PM EST |
| 41.00 | 0.15 | 0.53 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 19 | 158 | 0.38 | -0.05 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 42.00 | 0.25 | 0.60 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.37 | -0.07 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 4:00:01 PM EST |
| 43.00 | 0.01 | 0.78 | 0.40 | 0.41 | -0.08 | -16.33% | 0.01 | 11 | 263 | 0.28 | -0.12 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 44.00 | 0.46 | 0.76 | 0.61 | 0.56 | -0.06 | -9.68% | 0.01 | 27 | 262 | 0.33 | -0.13 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 45.00 | 0.50 | 0.85 | 0.68 | 0.67 | -0.16 | -19.28% | 0.02 | 35 | 3,078 | 0.30 | -0.18 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 46.00 | 0.68 | 1.00 | 0.84 | 0.89 | -0.11 | -11.00% | 0.02 | 21 | 9,080 | 0.29 | -0.23 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 47.00 | 0.93 | 1.32 | 1.13 | 1.19 | -0.22 | -15.61% | 0.02 | 33 | 4,533 | 0.28 | -0.28 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 48.00 | 1.26 | 1.64 | 1.45 | 1.38 | -0.31 | -18.35% | 0.03 | 36 | 915 | 0.28 | -0.35 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 49.00 | 1.71 | 2.02 | 1.87 | 1.79 | -0.25 | -12.26% | 0.04 | 71 | 1,191 | 0.27 | -0.43 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 50.00 | 2.11 | 2.44 | 2.28 | 2.36 | -0.24 | -9.24% | 0.05 | 566 | 22,383 | 0.26 | -0.51 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 52.50 | 3.25 | 4.35 | 3.80 | 3.57 | -0.82 | -18.68% | 0.07 | 10 | 599 | 0.24 | -0.70 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 55.00 | 5.25 | 6.45 | 5.85 | 5.75 | +0.61 | +11.87% | 0.11 | 11 | 18 | 0.37 | -0.83 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |
| 57.50 | 7.35 | 8.55 | 7.95 | 7.81 | % | 0.14 | 8 | 0 | 0.38 | -0.91 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:01 PM EST | |
| 60.00 | 10.00 | 11.50 | 10.75 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -0.96 | 0.02 | 0.00 | 2/9/2026 | 3/20/2026 4:00:01 PM EST |
| 65.00 | 13.70 | 17.30 | 15.50 | 14.91 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.81 | -0.99 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:01 PM EST |
| 70.00 | 19.15 | 21.50 | 20.33 | 20.15 | % | 0.29 | 3 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:01 PM EST |