Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $38.91 as of 1/19/2026 10:54:10 AM 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 | 12.05 | 16.10 | 14.08 | 13.95 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 8.55 | 10.00 | 9.28 | 8.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 31.00 | 7.55 | 9.10 | 8.33 | 8.03 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 32.00 | 6.55 | 8.10 | 7.33 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 33.00 | 5.55 | 7.10 | 6.33 | % | 0.19 | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 34.00 | 4.00 | 6.20 | 5.10 | % | 0.15 | 0 | 0 | 0.86 | 0.98 | 0.02 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 35.00 | 2.95 | 5.40 | 4.18 | % | 0.12 | 0 | 0 | 0.89 | 0.95 | 0.04 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 36.00 | 2.40 | 4.55 | 3.48 | 3.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.76 | 0.90 | 0.07 | -0.02 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 37.00 | 1.85 | 3.55 | 2.70 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.65 | 0.81 | 0.11 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 38.00 | 1.48 | 2.07 | 1.78 | 1.59 | -0.32 | -16.76% | 0.05 | 66 | 62 | 0.32 | 0.68 | 0.15 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 39.00 | 0.91 | 0.99 | 0.95 | 1.00 | -0.33 | -24.82% | 0.02 | 5,233 | 170 | 0.25 | 0.52 | 0.17 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.51 | 0.53 | 0.52 | 0.53 | -0.17 | -24.29% | 0.01 | 648 | 289 | 0.24 | 0.35 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 41.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.11 | -28.95% | 0.01 | 71 | 1,614 | 0.24 | 0.21 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 42.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 565 | 2,878 | 0.24 | 0.11 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 43.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 155 | 3,020 | 0.26 | 0.05 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 183 | 0.35 | 0.02 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.44 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.02 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 38 | 0.33 | -0.05 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 36.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 31 | 147 | 0.28 | -0.10 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 37.00 | 0.25 | 0.27 | 0.26 | 0.25 | +0.04 | +19.05% | 0.01 | 173 | 389 | 0.26 | -0.19 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 38.00 | 0.50 | 0.54 | 0.52 | 0.52 | +0.10 | +23.81% | 0.01 | 256 | 1,838 | 0.26 | -0.32 | 0.15 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 39.00 | 0.91 | 0.96 | 0.94 | 0.89 | +0.09 | +11.25% | 0.02 | 137 | 979 | 0.25 | -0.48 | 0.17 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 1.44 | 1.62 | 1.53 | 1.42 | +0.17 | +13.60% | 0.04 | 57 | 936 | 0.25 | -0.65 | 0.16 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 41.00 | 1.92 | 2.31 | 2.12 | 2.03 | +0.24 | +13.41% | 0.05 | 1 | 119 | 0.28 | -0.79 | 0.13 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 42.00 | 1.86 | 4.50 | 3.18 | 3.05 | +0.60 | +24.49% | 0.08 | 1 | 24 | 0.72 | -0.89 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 43.00 | 3.20 | 4.40 | 3.80 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.46 | -0.95 | 0.05 | -0.01 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 44.00 | 2.94 | 7.00 | 4.97 | 4.12 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.03 | -0.98 | 0.02 | 0.00 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 45.00 | 3.95 | 8.00 | 5.98 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 46.00 | 4.95 | 9.00 | 6.98 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 47.00 | 5.95 | 10.00 | 7.98 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 48.00 | 6.95 | 11.00 | 8.98 | % | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 49.00 | 7.95 | 12.00 | 9.98 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 50.00 | 8.95 | 13.00 | 10.98 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 51.00 | 9.95 | 14.00 | 11.98 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 55.00 | 13.95 | 18.00 | 15.98 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST |