Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.81 as of 1/29/2026 9:10:58 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 | 18.00 | 22.00 | 20.00 | 19.81 | 0.00 | 0.00% | 1.00 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:51 PM EST |
| 23.00 | 14.85 | 19.00 | 16.93 | 17.55 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:51 PM EST |
| 24.00 | 14.05 | 18.00 | 16.03 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 25.00 | 13.05 | 17.05 | 15.05 | 14.82 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:51 PM EST |
| 28.00 | 10.15 | 14.00 | 12.08 | 12.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:51 PM EST |
| 30.00 | 8.10 | 11.45 | 9.78 | 9.39 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.95 | 0.99 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:51 PM EST |
| 31.00 | 7.15 | 11.05 | 9.10 | 9.55 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.03 | 0.99 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:51 PM EST |
| 32.00 | 7.25 | 8.65 | 7.95 | 7.35 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.57 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 1/29/2026 3:59:51 PM EST |
| 33.00 | 6.30 | 8.45 | 7.38 | 6.48 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.73 | 0.97 | 0.02 | -0.01 | 1/21/2026 | 1/29/2026 3:59:51 PM EST |
| 34.00 | 5.20 | 7.25 | 6.23 | 6.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | 0.94 | 0.03 | -0.01 | 1/9/2026 | 1/29/2026 3:59:51 PM EST |
| 35.00 | 4.70 | 5.60 | 5.15 | 5.30 | +0.60 | +12.77% | 0.15 | 40 | 166 | 0.39 | 0.91 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 36.00 | 3.45 | 5.70 | 4.58 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.58 | 0.87 | 0.05 | -0.01 | 1/13/2026 | 1/29/2026 3:59:51 PM EST |
| 37.00 | 2.83 | 3.75 | 3.29 | 3.70 | +0.64 | +20.92% | 0.09 | 13 | 347 | 0.31 | 0.81 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 38.00 | 2.18 | 2.86 | 2.52 | 2.80 | +0.65 | +30.24% | 0.07 | 179 | 774 | 0.27 | 0.74 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 39.00 | 1.82 | 2.15 | 1.99 | 2.05 | +0.31 | +17.82% | 0.05 | 214 | 1,942 | 0.24 | 0.64 | 0.11 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 40.00 | 1.22 | 1.35 | 1.29 | 1.34 | +0.22 | +19.65% | 0.03 | 2,316 | 8,451 | 0.21 | 0.52 | 0.13 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 41.00 | 0.82 | 0.95 | 0.89 | 0.95 | +0.23 | +31.95% | 0.02 | 215 | 8,523 | 0.22 | 0.39 | 0.13 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 42.00 | 0.52 | 0.63 | 0.58 | 0.57 | +0.14 | +32.56% | 0.01 | 16,544 | 29,983 | 0.22 | 0.27 | 0.11 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 43.00 | 0.28 | 0.37 | 0.33 | 0.35 | +0.11 | +45.84% | 0.01 | 411 | 15,896 | 0.21 | 0.18 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 44.00 | 0.13 | 0.22 | 0.18 | 0.19 | +0.03 | +18.75% | 0.00 | 147 | 10,957 | 0.21 | 0.12 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 45.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 875 | 19,877 | 0.22 | 0.07 | 0.05 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 46.00 | 0.05 | 0.12 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 13 | 4,801 | 0.23 | 0.04 | 0.03 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 47.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 145 | 4,995 | 0.23 | 0.02 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,962 | 0.36 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 49.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 1,634 | 0.28 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 7,070 | 0.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,592 | 0.35 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/29/2026 3:59:51 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 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/29/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/29/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4,785 | 0.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 379 | 0.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 2,906 | 0.38 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.41 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:51 PM EST |
| 32.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 172 | 0.30 | -0.02 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 33.00 | 0.05 | 0.19 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 2,467 | 0.34 | -0.03 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 34.00 | 0.03 | 0.19 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 732 | 0.28 | -0.06 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 35.00 | 0.12 | 0.21 | 0.17 | 0.14 | -0.04 | -22.23% | 0.00 | 510 | 10,822 | 0.27 | -0.09 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 36.00 | 0.16 | 0.26 | 0.21 | 0.22 | -0.04 | -15.39% | 0.01 | 145 | 8,056 | 0.25 | -0.13 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 37.00 | 0.33 | 0.45 | 0.39 | 0.39 | -0.04 | -9.31% | 0.01 | 142 | 11,792 | 0.25 | -0.19 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 38.00 | 0.50 | 0.63 | 0.57 | 0.55 | -0.08 | -12.70% | 0.01 | 59 | 6,578 | 0.23 | -0.26 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 39.00 | 0.81 | 0.89 | 0.85 | 0.89 | -0.11 | -11.00% | 0.02 | 208 | 4,482 | 0.22 | -0.36 | 0.11 | -0.02 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 40.00 | 1.15 | 1.38 | 1.27 | 1.25 | -0.20 | -13.80% | 0.03 | 13,407 | 14,116 | 0.22 | -0.48 | 0.13 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 41.00 | 1.42 | 2.00 | 1.71 | 1.81 | -0.24 | -11.71% | 0.04 | 150 | 4,824 | 0.19 | -0.61 | 0.13 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 42.00 | 2.34 | 2.85 | 2.60 | 2.59 | 0.00 | 0.00% | 0.06 | 0 | 4,812 | 0.22 | -0.73 | 0.11 | -0.01 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 43.00 | 2.80 | 4.95 | 3.88 | 3.05 | -0.67 | -18.02% | 0.09 | 52 | 2,609 | 0.54 | -0.82 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 44.00 | 2.92 | 6.15 | 4.54 | 4.22 | -0.68 | -13.88% | 0.10 | 8 | 1,248 | 0.63 | -0.88 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 45.00 | 3.45 | 7.15 | 5.30 | 5.59 | 0.00 | 0.00% | 0.12 | 0 | 2,858 | 0.69 | -0.93 | 0.05 | 0.00 | 1/28/2026 | 1/29/2026 3:59:51 PM EST |
| 46.00 | 4.15 | 8.05 | 6.10 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.72 | -0.96 | 0.03 | 0.00 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 47.00 | 4.90 | 8.50 | 6.70 | 7.20 | -0.07 | -0.97% | 0.14 | 3 | 20 | 0.66 | -0.98 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 48.00 | 6.10 | 10.05 | 8.08 | 8.85 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.81 | -0.99 | 0.01 | 0.00 | 1/20/2026 | 1/29/2026 3:59:51 PM EST |
| 49.00 | 7.10 | 11.05 | 9.08 | 9.75 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.85 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/29/2026 3:59:51 PM EST |
| 50.00 | 8.10 | 12.00 | 10.05 | 10.27 | -1.33 | -11.47% | 0.20 | 1 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:51 PM EST |
| 52.50 | 10.60 | 14.65 | 12.63 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 3:59:51 PM EST |
| 55.00 | 13.10 | 17.10 | 15.10 | 13.50 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.09 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:51 PM EST |
| 60.00 | 18.00 | 22.10 | 20.05 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:51 PM EST |
| 65.00 | 23.00 | 27.25 | 25.13 | 25.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:51 PM EST |