Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.48 as of 1/23/2026 3:46:08 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 | 12.45 | 15.70 | 14.08 | % | 0.56 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 29.00 | 10.00 | 10.70 | 10.35 | 10.40 | % | 0.36 | 2 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 30.00 | 9.05 | 9.85 | 9.45 | 9.24 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.49 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 31.00 | 8.05 | 9.70 | 8.88 | 8.42 | -0.32 | -3.67% | 0.29 | 22 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 32.00 | 6.75 | 8.50 | 7.63 | 7.65 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.78 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:55 PM EST |
| 33.00 | 4.95 | 7.80 | 6.38 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.81 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:55 PM EST |
| 34.00 | 4.50 | 6.70 | 5.60 | 5.40 | -0.25 | -4.43% | 0.16 | 10 | 42 | 1.57 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 35.00 | 4.35 | 5.65 | 5.00 | 4.54 | +0.34 | +8.10% | 0.14 | 1 | 28 | 1.36 | 0.99 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 35.50 | 3.40 | 5.00 | 4.20 | % | 0.12 | 0 | 0 | 1.19 | 0.97 | 0.03 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 36.00 | 3.35 | 4.60 | 3.98 | 4.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.16 | 0.96 | 0.04 | -0.02 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 36.50 | 2.40 | 3.60 | 3.00 | % | 0.08 | 0 | 0 | 0.78 | 0.93 | 0.06 | -0.03 | 1/23/2026 3:59:55 PM EST | |||
| 37.00 | 2.41 | 2.74 | 2.58 | 2.49 | -0.11 | -4.24% | 0.07 | 1 | 156 | 0.45 | 0.89 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 37.50 | 1.99 | 2.31 | 2.15 | 2.11 | +0.14 | +7.11% | 0.06 | 2 | 10 | 0.44 | 0.85 | 0.11 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 38.00 | 1.79 | 1.94 | 1.87 | 1.73 | -0.22 | -11.29% | 0.05 | 151 | 510 | 0.40 | 0.78 | 0.14 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 38.50 | 1.42 | 1.57 | 1.50 | 1.37 | -0.09 | -6.17% | 0.04 | 42 | 725 | 0.40 | 0.71 | 0.17 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 39.00 | 1.09 | 1.19 | 1.14 | 1.10 | -0.04 | -3.51% | 0.03 | 350 | 2,759 | 0.38 | 0.62 | 0.19 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 39.50 | 0.78 | 0.88 | 0.83 | 0.84 | -0.01 | -1.18% | 0.02 | 1,990 | 2,231 | 0.38 | 0.52 | 0.20 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 0.60 | 0.63 | 0.62 | 0.61 | -0.02 | -3.18% | 0.02 | 1,654 | 7,712 | 0.37 | 0.43 | 0.19 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.50 | 0.41 | 0.43 | 0.42 | 0.43 | +0.04 | +10.26% | 0.01 | 11,204 | 2,739 | 0.36 | 0.33 | 0.18 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 41.00 | 0.27 | 0.30 | 0.29 | 0.29 | +0.02 | +7.41% | 0.01 | 2,888 | 9,101 | 0.36 | 0.25 | 0.16 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 41.50 | 0.17 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 134 | 1,967 | 0.36 | 0.18 | 0.13 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 42.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 306 | 11,414 | 0.35 | 0.12 | 0.10 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 42.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 125 | 818 | 0.34 | 0.07 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 43.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 86 | 2,770 | 0.35 | 0.04 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 43.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 1 | 0.37 | 0.03 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 940 | 0.35 | 0.02 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.41 | 0.00 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 263 | 585 | 0.48 | -0.01 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 35.50 | 0.01 | 0.12 | 0.07 | 0.05 | % | 0.00 | 2 | 0 | 0.47 | -0.03 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 36.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 107 | 656 | 0.42 | -0.04 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 36.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 76 | 66 | 0.39 | -0.07 | 0.06 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 37.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1,202 | 2,178 | 0.38 | -0.11 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 37.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 10,261 | 1,780 | 0.37 | -0.15 | 0.11 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 38.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.03 | -11.12% | 0.01 | 935 | 4,882 | 0.37 | -0.22 | 0.14 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 38.50 | 0.37 | 0.39 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 849 | 1,989 | 0.37 | -0.29 | 0.17 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 39.00 | 0.53 | 0.56 | 0.55 | 0.54 | -0.06 | -10.00% | 0.01 | 1,292 | 4,808 | 0.37 | -0.38 | 0.19 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 39.50 | 0.75 | 0.80 | 0.78 | 0.78 | +0.03 | +4.00% | 0.02 | 1,361 | 1,349 | 0.37 | -0.48 | 0.20 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 0.99 | 1.17 | 1.08 | 1.08 | +0.01 | +0.94% | 0.03 | 117 | 3,880 | 0.38 | -0.57 | 0.19 | -0.06 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.50 | 1.31 | 1.62 | 1.47 | 1.42 | -0.06 | -4.06% | 0.04 | 41 | 545 | 0.41 | -0.67 | 0.18 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 41.00 | 1.68 | 1.83 | 1.76 | 1.76 | +0.01 | +0.58% | 0.04 | 70 | 963 | 0.38 | -0.75 | 0.16 | -0.05 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 41.50 | 1.91 | 2.31 | 2.11 | 2.30 | +0.35 | +17.95% | 0.05 | 6 | 14 | 0.48 | -0.82 | 0.13 | -0.04 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 42.00 | 2.45 | 2.97 | 2.71 | 2.94 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.64 | -0.88 | 0.10 | -0.03 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 42.50 | 2.55 | 3.70 | 3.13 | % | 0.07 | 0 | 0 | 0.83 | -0.93 | 0.07 | -0.02 | 1/23/2026 3:59:55 PM EST | |||
| 43.00 | 3.40 | 3.60 | 3.50 | 3.65 | +0.50 | +15.88% | 0.08 | 11 | 10 | 0.50 | -0.96 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 43.50 | 3.35 | 5.35 | 4.35 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | -0.97 | 0.03 | -0.01 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 44.00 | 2.64 | 5.85 | 4.25 | 4.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.37 | -0.98 | 0.02 | -0.01 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 44.50 | 3.25 | 6.35 | 4.80 | % | 0.11 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 45.00 | 5.15 | 7.25 | 6.20 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.70 | -1.00 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 45.50 | 4.05 | 7.55 | 5.80 | % | 0.13 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 46.00 | 6.15 | 8.05 | 7.10 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:55 PM EST |
| 47.00 | 7.15 | 9.05 | 8.10 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:55 PM EST |
| 48.00 | 7.95 | 10.05 | 9.00 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:55 PM EST |
| 49.00 | 8.95 | 11.05 | 10.00 | 9.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 9.15 | 12.25 | 10.70 | 10.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 51.00 | 9.55 | 13.05 | 11.30 | % | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 55.00 | 14.15 | 17.05 | 15.60 | 15.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |