Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.62 as of 1/9/2026 5:34:35 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 | 13.55 | 17.50 | 15.53 | % | 0.62 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 30.00 | 8.40 | 12.55 | 10.48 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 31.00 | 7.40 | 11.55 | 9.48 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 32.00 | 6.40 | 10.55 | 8.48 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 33.00 | 5.40 | 9.35 | 7.38 | % | 0.22 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 34.00 | 4.40 | 8.35 | 6.38 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 35.00 | 3.40 | 7.35 | 5.38 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 36.00 | 2.43 | 6.40 | 4.42 | % | 0.12 | 0 | 0 | 0.71 | 1.00 | 0.03 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 1.55 | 5.40 | 3.48 | % | 0.09 | 0 | 0 | 0.64 | 0.91 | 0.09 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 38.00 | 0.63 | 4.50 | 2.57 | % | 0.07 | 0 | 0 | 0.58 | 0.80 | 0.11 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 39.00 | 0.04 | 3.25 | 1.65 | 1.93 | % | 0.04 | 5 | 0 | 0.45 | 0.68 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 40.00 | 1.05 | 1.92 | 1.49 | 1.33 | % | 0.04 | 16 | 0 | 0.24 | 0.54 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 41.00 | 0.72 | 0.96 | 0.84 | 0.77 | -0.03 | -3.75% | 0.02 | 30 | 11 | 0.20 | 0.41 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 42.00 | 0.35 | 0.56 | 0.46 | 0.50 | +0.12 | +31.58% | 0.01 | 44 | 7 | 0.19 | 0.28 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.72 | 0.36 | 0.25 | +0.01 | +4.17% | 0.01 | 7 | 1 | 0.29 | 0.19 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.07 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.64 | 0.82 | % | 0.02 | 0 | 0 | 0.57 | 0.07 | 0.04 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 46.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.61 | 0.04 | 0.03 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 47.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 48.00 | 0.00 | 1.57 | 0.79 | % | 0.02 | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 49.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 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 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.84 | 0.42 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 33.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 36.00 | 0.00 | 1.74 | 0.87 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.03 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.29 | -0.09 | 0.09 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.93 | 0.47 | 0.46 | % | 0.01 | 2 | 0 | 0.28 | -0.20 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST | |
| 39.00 | 0.21 | 1.76 | 0.99 | 0.70 | 0.00 | 0.00% | 0.03 | 6 | 5 | 0.25 | -0.32 | 0.13 | -0.01 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 40.00 | 0.54 | 1.55 | 1.05 | % | 0.03 | 0 | 0 | 0.19 | -0.46 | 0.14 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 41.00 | 0.61 | 2.84 | 1.73 | % | 0.04 | 0 | 0 | 0.41 | -0.59 | 0.13 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 42.00 | 0.63 | 4.50 | 2.57 | % | 0.06 | 0 | 0 | 0.59 | -0.72 | 0.12 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 43.00 | 1.28 | 5.20 | 3.24 | % | 0.08 | 0 | 0 | 0.60 | -0.81 | 0.09 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 44.00 | 2.30 | 4.85 | 3.58 | % | 0.08 | 0 | 0 | 0.41 | -0.89 | 0.07 | -0.01 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 3.15 | 7.15 | 5.15 | % | 0.11 | 0 | 0 | 0.70 | -0.93 | 0.04 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 46.00 | 4.15 | 8.25 | 6.20 | % | 0.13 | 0 | 0 | 0.77 | -0.96 | 0.03 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 47.00 | 5.10 | 9.25 | 7.18 | % | 0.15 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 48.00 | 6.10 | 10.25 | 8.18 | % | 0.17 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 49.00 | 7.10 | 11.25 | 9.18 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 50.00 | 8.10 | 12.25 | 10.18 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 55.00 | 13.10 | 17.25 | 15.18 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST |