Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.52 as of 1/2/2026 8:44:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 21.65 | 20.18 | 20.02 | 0.00 | 0.00% | 1.01 | 0 | 10 | 1.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 4:00:01 PM EST |
| 23.00 | 15.55 | 19.50 | 17.53 | % | 0.76 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 24.00 | 14.65 | 18.15 | 16.40 | % | 0.68 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 25.00 | 13.65 | 17.15 | 15.40 | % | 0.62 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 30.00 | 8.60 | 12.35 | 10.48 | % | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 33.00 | 5.60 | 9.25 | 7.43 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 34.00 | 4.60 | 8.25 | 6.43 | % | 0.19 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 35.00 | 3.60 | 6.85 | 5.23 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 36.00 | 2.59 | 5.70 | 4.15 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | 1.00 | 0.01 | 0.00 | 12/22/2025 | 1/2/2026 4:00:01 PM EST |
| 37.00 | 2.66 | 4.30 | 3.48 | 4.67 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.45 | 0.94 | 0.12 | 0.00 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 38.00 | 2.25 | 3.00 | 2.63 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.31 | 0.83 | 0.14 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 39.00 | 1.70 | 1.83 | 1.77 | 1.78 | -0.47 | -20.89% | 0.05 | 75 | 124 | 0.20 | 0.69 | 0.15 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 40.00 | 1.12 | 1.23 | 1.18 | 1.19 | -0.20 | -14.39% | 0.03 | 171 | 986 | 0.20 | 0.53 | 0.15 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 41.00 | 0.70 | 0.78 | 0.74 | 0.76 | -0.17 | -18.28% | 0.02 | 165 | 1,317 | 0.20 | 0.39 | 0.14 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 42.00 | 0.44 | 0.48 | 0.46 | 0.45 | -0.10 | -18.19% | 0.01 | 473 | 2,293 | 0.20 | 0.26 | 0.12 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.27 | 0.21 | 0.10 | -0.01 | 12/15/2025 | 1/2/2026 4:00:01 PM EST |
| 43.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.08 | -22.86% | 0.01 | 9,838 | 3,011 | 0.21 | 0.17 | 0.09 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 44.00 | 0.10 | 0.16 | 0.13 | 0.18 | -0.01 | -5.27% | 0.00 | 651 | 1,518 | 0.20 | 0.10 | 0.06 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 45.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 76 | 971 | 0.22 | 0.06 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 12 | 0.24 | 0.03 | 0.02 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.26 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,040 | 0.37 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 92 | 0.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 34.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 14 | 14 | 0.26 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 35.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 4:00:01 PM EST |
| 36.00 | 0.16 | 0.25 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 92 | 140 | 0.24 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 37.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.06 | +25.00% | 0.01 | 56 | 3,594 | 0.22 | -0.06 | 0.12 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 38.00 | 0.47 | 0.51 | 0.49 | 0.49 | +0.07 | +16.67% | 0.01 | 621 | 1,555 | 0.21 | -0.17 | 0.14 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 39.00 | 0.78 | 0.81 | 0.80 | 0.79 | +0.12 | +17.91% | 0.02 | 389 | 1,180 | 0.20 | -0.31 | 0.15 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 40.00 | 1.15 | 1.25 | 1.20 | 1.25 | +0.19 | +17.93% | 0.03 | 509 | 1,524 | 0.19 | -0.47 | 0.15 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 41.00 | 1.73 | 1.99 | 1.86 | 1.69 | +0.20 | +13.43% | 0.05 | 94 | 300 | 0.21 | -0.61 | 0.14 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 42.00 | 2.45 | 2.67 | 2.56 | 2.59 | +0.16 | +6.59% | 0.06 | 35 | 105 | 0.20 | -0.74 | 0.12 | -0.01 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 42.50 | 0.50 | 5.40 | 2.95 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.65 | -0.79 | 0.10 | -0.01 | 12/16/2025 | 1/2/2026 4:00:01 PM EST |
| 43.00 | 2.60 | 3.45 | 3.03 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.22 | -0.83 | 0.09 | -0.01 | 12/29/2025 | 1/2/2026 4:00:01 PM EST |
| 44.00 | 3.50 | 4.50 | 4.00 | 4.61 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.28 | -0.90 | 0.06 | 0.00 | 12/19/2025 | 1/2/2026 4:00:01 PM EST |
| 45.00 | 3.75 | 6.65 | 5.20 | 4.97 | -0.33 | -6.23% | 0.12 | 1 | 17 | 0.57 | -0.94 | 0.04 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |
| 46.00 | 4.15 | 7.80 | 5.98 | % | 0.13 | 0 | 0 | 0.65 | -0.97 | 0.02 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 47.00 | 5.15 | 8.45 | 6.80 | % | 0.14 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 48.00 | 6.15 | 9.75 | 7.95 | % | 0.17 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 49.00 | 7.15 | 10.85 | 9.00 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 50.00 | 8.15 | 11.65 | 9.90 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:01 PM EST | |||
| 55.00 | 13.15 | 16.25 | 14.70 | 14.52 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 4:00:01 PM EST |
| 60.00 | 18.95 | 21.30 | 20.13 | 20.20 | +0.22 | +1.11% | 0.34 | 3 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:01 PM EST |