Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $48.97 as of 2/12/2026 1:03:51 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 | 22.70 | 25.00 | 23.85 | 24.80 | +0.96 | +4.03% | 0.95 | 8 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 29.00 | 18.50 | 22.55 | 20.53 | 20.90 | +0.80 | +3.98% | 0.71 | 9 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 30.00 | 17.60 | 21.55 | 19.58 | 20.00 | +0.95 | +4.99% | 0.65 | 7 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 31.00 | 16.60 | 20.55 | 18.58 | 18.90 | +0.75 | +4.14% | 0.60 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 32.00 | 15.65 | 19.55 | 17.60 | 17.95 | +1.00 | +5.90% | 0.55 | 9 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 33.00 | 14.45 | 18.55 | 16.50 | 17.05 | +2.75 | +19.24% | 0.50 | 9 | 4 | 9.09 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 34.00 | 13.60 | 17.55 | 15.58 | 16.15 | +1.60 | +11.00% | 0.46 | 3 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 35.00 | 12.60 | 16.50 | 14.55 | 14.86 | +1.20 | +8.79% | 0.42 | 7 | 44 | 8.17 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 35.50 | 12.25 | 16.00 | 14.13 | 14.46 | +0.66 | +4.79% | 0.40 | 2 | 4 | 7.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 36.00 | 11.65 | 15.50 | 13.58 | 13.02 | 0.00 | 0.00% | 0.38 | 0 | 53 | 7.71 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:53 PM EST |
| 36.50 | 11.10 | 15.00 | 13.05 | 13.40 | +0.78 | +6.19% | 0.36 | 8 | 5 | 7.49 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 37.00 | 10.60 | 13.80 | 12.20 | 12.80 | +0.80 | +6.67% | 0.33 | 140 | 212 | 6.07 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 37.50 | 10.70 | 13.50 | 12.10 | 12.40 | +0.75 | +6.44% | 0.32 | 138 | 5 | 6.20 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 38.00 | 10.25 | 13.50 | 11.88 | 11.93 | +1.19 | +11.08% | 0.31 | 3 | 385 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 38.50 | 9.15 | 13.00 | 11.08 | 11.32 | +1.23 | +12.19% | 0.29 | 8 | 4 | 6.63 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 39.00 | 9.20 | 11.80 | 10.50 | 10.92 | +1.07 | +10.87% | 0.27 | 18 | 54 | 5.30 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 39.50 | 8.30 | 12.00 | 10.15 | 10.39 | +1.34 | +14.81% | 0.26 | 4 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 40.00 | 7.80 | 11.50 | 9.65 | 9.90 | +1.06 | +12.00% | 0.24 | 70 | 803 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 40.50 | 8.60 | 11.00 | 9.80 | 9.29 | +0.93 | +11.13% | 0.24 | 61 | 188 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 41.00 | 8.30 | 10.50 | 9.40 | 8.89 | +1.06 | +13.54% | 0.23 | 61 | 1,159 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 41.50 | 7.80 | 8.75 | 8.28 | 8.28 | +1.06 | +14.69% | 0.20 | 159 | 410 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 42.00 | 7.20 | 8.35 | 7.78 | 7.76 | +0.45 | +6.16% | 0.19 | 329 | 1,246 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 42.50 | 6.70 | 8.30 | 7.50 | 7.81 | +1.41 | +22.04% | 0.18 | 52 | 258 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 43.00 | 6.15 | 7.05 | 6.60 | 6.74 | +0.44 | +6.99% | 0.15 | 58 | 3,231 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 43.50 | 5.50 | 7.00 | 6.25 | 6.80 | +1.30 | +23.64% | 0.14 | 55 | 202 | 3.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 44.00 | 5.20 | 7.50 | 6.35 | 5.90 | +1.07 | +22.16% | 0.14 | 11 | 591 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 44.50 | 4.75 | 5.65 | 5.20 | 5.00 | +0.50 | +11.12% | 0.12 | 9 | 533 | 2.40 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 45.00 | 4.25 | 5.60 | 4.93 | 4.50 | +0.60 | +15.39% | 0.11 | 40 | 2,610 | 2.83 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 45.50 | 3.60 | 4.95 | 4.28 | 3.85 | +0.50 | +14.93% | 0.09 | 40 | 300 | 2.47 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 46.00 | 3.35 | 4.25 | 3.80 | 3.84 | +0.96 | +33.34% | 0.08 | 195 | 3,115 | 2.04 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 46.50 | 2.74 | 4.20 | 3.47 | 3.37 | +1.08 | +47.17% | 0.07 | 31 | 2,390 | 2.40 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 47.00 | 2.29 | 2.70 | 2.50 | 2.75 | +0.75 | +37.50% | 0.05 | 65 | 2,889 | 0.97 | 1.00 | 0.01 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 47.50 | 1.82 | 2.25 | 2.04 | 2.05 | +0.64 | +45.39% | 0.04 | 122 | 1,713 | 0.95 | 0.99 | 0.04 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 48.00 | 1.35 | 1.55 | 1.45 | 1.34 | +0.33 | +32.68% | 0.03 | 380 | 5,073 | 0.42 | 0.95 | 0.12 | -0.02 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 48.50 | 1.00 | 1.28 | 1.14 | 1.00 | +0.40 | +66.67% | 0.02 | 192 | 1,590 | 0.74 | 0.88 | 0.23 | -0.06 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 49.00 | 0.55 | 0.79 | 0.67 | 0.74 | +0.39 | +111.43% | 0.01 | 619 | 2,539 | 0.29 | 0.75 | 0.39 | -0.14 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 49.50 | 0.29 | 0.37 | 0.33 | 0.37 | +0.19 | +105.56% | 0.01 | 3,284 | 1,241 | 0.29 | 0.53 | 0.50 | -0.21 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 50.00 | 0.02 | 0.16 | 0.09 | 0.14 | +0.06 | +75.00% | 0.00 | 9,613 | 6,068 | 0.24 | 0.29 | 0.42 | -0.13 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 51.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3,495 | 868 | 0.32 | 0.04 | 0.09 | -0.01 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 52.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 368 | 314 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 78 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 1.32 | 0.66 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:53 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 14 | 8.70 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 380 | 8.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:53 PM EST |
| 35.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 3:59:53 PM EST |
| 36.50 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 21 | 7.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/12/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 10 | 268 | 2.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 949 | 2.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/12/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 500 | 4.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:53 PM EST |
| 39.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 197 | 4.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 1.69 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:53 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.65 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:53 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.43 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 249 | 2.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 726 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 543 | 1.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 43.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 468 | 1.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,124 | 1.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,601 | 0.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 27 | 15,373 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 45.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 1,918 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 46.00 | 0.01 | 0.25 | 0.13 | 0.09 | +0.07 | +350.00% | 0.00 | 201 | 13,091 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 164 | 1,239 | 0.69 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 47.00 | 0.01 | 0.11 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 341 | 1,809 | 0.65 | 0.00 | 0.01 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 82 | 619 | 0.58 | -0.01 | 0.04 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 48.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 407 | 736 | 0.42 | -0.05 | 0.12 | -0.02 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 48.50 | 0.08 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 854 | 453 | 0.43 | -0.12 | 0.23 | -0.06 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 49.00 | 0.15 | 0.32 | 0.24 | 0.17 | -0.29 | -63.05% | 0.00 | 5,960 | 1,052 | 0.44 | -0.25 | 0.39 | -0.14 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 49.50 | 0.00 | 0.42 | 0.21 | 0.31 | -0.60 | -65.94% | 0.00 | 5,964 | 6 | 0.40 | -0.47 | 0.50 | -0.21 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 50.00 | 0.61 | 0.74 | 0.68 | 0.63 | -0.44 | -41.13% | 0.01 | 710 | 24 | 0.36 | -0.71 | 0.42 | -0.13 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 51.00 | 0.98 | 1.76 | 1.37 | 1.35 | -0.95 | -41.31% | 0.03 | 30 | 16 | 0.74 | -0.96 | 0.09 | -0.01 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |
| 52.00 | 1.75 | 3.85 | 2.80 | 2.15 | % | 0.05 | 3 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST | |
| 53.00 | 1.49 | 4.95 | 3.22 | % | 0.06 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:53 PM EST | |||
| 54.00 | 2.75 | 6.15 | 4.45 | % | 0.08 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:53 PM EST | |||
| 55.00 | 3.50 | 6.90 | 5.20 | 9.82 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:53 PM EST |
| 56.00 | 5.25 | 8.05 | 6.65 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 19 | 3.63 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:53 PM EST |
| 57.00 | 5.50 | 9.00 | 7.25 | 7.31 | -1.09 | -12.98% | 0.13 | 12 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:53 PM EST |