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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.55 | 21.60 | 19.58 | 19.81 | 0.00 | 0.00% | 0.98 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 14.55 | 18.60 | 16.58 | 17.55 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 13.60 | 17.60 | 15.60 | % | 0.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 25.00 | 13.40 | 15.95 | 14.68 | 14.82 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:55 PM EST |
| 28.00 | 9.60 | 13.00 | 11.30 | 12.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 30.00 | 7.65 | 10.15 | 8.90 | 9.39 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.58 | 0.99 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 31.00 | 8.10 | 9.10 | 8.60 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.53 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 32.00 | 7.10 | 8.15 | 7.63 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.47 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 3:59:55 PM EST |
| 33.00 | 6.15 | 7.15 | 6.65 | 6.48 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.42 | 0.96 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 34.00 | 5.20 | 6.20 | 5.70 | 6.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.39 | 0.93 | 0.03 | -0.01 | 1/9/2026 | 1/23/2026 3:59:55 PM EST |
| 35.00 | 4.55 | 5.05 | 4.80 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 143 | 0.29 | 0.90 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 36.00 | 3.35 | 4.40 | 3.88 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.33 | 0.85 | 0.06 | -0.01 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 37.00 | 2.82 | 4.00 | 3.41 | 3.15 | -0.10 | -3.08% | 0.09 | 119 | 185 | 0.25 | 0.79 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 38.00 | 2.33 | 2.50 | 2.42 | 2.32 | -0.11 | -4.53% | 0.06 | 4 | 774 | 0.22 | 0.71 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 39.00 | 1.71 | 1.81 | 1.76 | 1.74 | -0.06 | -3.34% | 0.05 | 94 | 1,863 | 0.22 | 0.61 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 1.19 | 1.22 | 1.21 | 1.22 | 0.00 | 0.00% | 0.03 | 388 | 8,431 | 0.21 | 0.49 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 41.00 | 0.75 | 0.80 | 0.78 | 0.75 | -0.05 | -6.25% | 0.02 | 96 | 8,585 | 0.21 | 0.36 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 42.00 | 0.47 | 0.50 | 0.49 | 0.47 | -0.03 | -6.00% | 0.01 | 1,137 | 28,876 | 0.21 | 0.24 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 43.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45% | 0.01 | 492 | 15,239 | 0.20 | 0.16 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 44.00 | 0.15 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 386 | 10,653 | 0.21 | 0.11 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 45.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 22 | 19,880 | 0.21 | 0.07 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 46.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 338 | 5,129 | 0.21 | 0.05 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 47.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 5,002 | 0.22 | 0.03 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 48.00 | 0.03 | 0.08 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 16 | 2,958 | 0.26 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 49.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,632 | 0.26 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 7,070 | 0.27 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.34 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 330 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.50 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,785 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 163 | 0.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,916 | 0.35 | -0.01 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.38 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 32.00 | 0.02 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 173 | 0.31 | -0.02 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 33.00 | 0.05 | 0.12 | 0.09 | 0.11 | +0.03 | +37.50% | 0.00 | 12 | 2,424 | 0.29 | -0.04 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 34.00 | 0.08 | 0.20 | 0.14 | 0.15 | +0.04 | +36.37% | 0.00 | 1 | 580 | 0.28 | -0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 35.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.01 | -5.27% | 0.01 | 87 | 10,706 | 0.26 | -0.10 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 36.00 | 0.23 | 0.33 | 0.28 | 0.30 | +0.04 | +15.39% | 0.01 | 31 | 7,905 | 0.25 | -0.15 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 37.00 | 0.36 | 0.46 | 0.41 | 0.46 | +0.02 | +4.55% | 0.01 | 121 | 11,579 | 0.23 | -0.21 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 38.00 | 0.64 | 0.67 | 0.66 | 0.71 | +0.02 | +2.90% | 0.02 | 95 | 6,101 | 0.22 | -0.29 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 39.00 | 0.98 | 1.03 | 1.01 | 1.01 | -0.01 | -0.98% | 0.03 | 356 | 3,893 | 0.22 | -0.39 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 40.00 | 1.41 | 1.52 | 1.47 | 1.50 | +0.07 | +4.90% | 0.04 | 53 | 13,975 | 0.21 | -0.51 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 41.00 | 1.92 | 2.26 | 2.09 | 2.31 | +0.34 | +17.26% | 0.05 | 6 | 4,762 | 0.21 | -0.64 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 42.00 | 2.67 | 2.94 | 2.81 | 2.93 | +0.24 | +8.93% | 0.07 | 45 | 4,783 | 0.21 | -0.76 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 43.00 | 2.89 | 3.85 | 3.37 | 3.80 | +0.20 | +5.56% | 0.08 | 7 | 2,620 | 0.37 | -0.84 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 44.00 | 3.50 | 5.10 | 4.30 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 1,248 | 0.36 | -0.89 | 0.06 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 45.00 | 4.50 | 6.10 | 5.30 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 2,858 | 0.40 | -0.93 | 0.04 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 46.00 | 6.15 | 7.50 | 6.83 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.52 | -0.95 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 47.00 | 6.05 | 8.85 | 7.45 | 7.70 | +0.03 | +0.40% | 0.16 | 3 | 749 | 0.63 | -0.97 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 48.00 | 7.20 | 10.55 | 8.88 | 8.85 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.81 | -0.98 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 49.00 | 8.20 | 9.85 | 9.03 | 9.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.48 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 50.00 | 10.15 | 11.75 | 10.95 | 11.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 52.50 | 11.70 | 15.05 | 13.38 | 12.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 3:59:55 PM EST |
| 55.00 | 14.20 | 17.55 | 15.88 | 13.50 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.06 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 60.00 | 18.55 | 22.55 | 20.55 | 20.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:55 PM EST |
| 65.00 | 24.20 | 27.55 | 25.88 | 25.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |