Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.50 as of 1/23/2026 6:49:13 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 | 12.55 | 16.55 | 14.55 | % | 0.58 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 29.00 | 8.60 | 12.60 | 10.60 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 30.00 | 7.60 | 11.60 | 9.60 | % | 0.32 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 31.00 | 6.60 | 10.60 | 8.60 | % | 0.28 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 32.00 | 5.60 | 9.55 | 7.58 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 33.00 | 5.55 | 7.55 | 6.55 | % | 0.20 | 0 | 0 | 0.68 | 0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 34.00 | 3.65 | 6.65 | 5.15 | % | 0.15 | 0 | 0 | 0.64 | 0.96 | 0.02 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 35.00 | 3.30 | 5.70 | 4.50 | % | 0.13 | 0 | 0 | 0.58 | 0.92 | 0.04 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 36.00 | 2.23 | 5.65 | 3.94 | % | 0.11 | 0 | 0 | 0.71 | 0.87 | 0.06 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 37.00 | 1.55 | 4.80 | 3.18 | % | 0.09 | 0 | 0 | 0.66 | 0.80 | 0.09 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 38.00 | 0.78 | 2.74 | 1.76 | % | 0.05 | 0 | 0 | 0.36 | 0.71 | 0.11 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 39.00 | 0.54 | 2.05 | 1.30 | % | 0.03 | 0 | 0 | 0.34 | 0.59 | 0.13 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 40.00 | 0.65 | 1.34 | 1.00 | 0.96 | % | 0.03 | 27 | 0 | 0.23 | 0.45 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 41.00 | 0.27 | 0.69 | 0.48 | 0.56 | % | 0.01 | 43 | 0 | 0.19 | 0.32 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 42.00 | 0.28 | 0.45 | 0.37 | 0.35 | +0.02 | +6.07% | 0.01 | 13 | 6 | 0.22 | 0.21 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 43.00 | 0.02 | 0.22 | 0.12 | 0.12 | % | 0.00 | 1 | 0 | 0.18 | 0.13 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 44.00 | 0.03 | 0.20 | 0.12 | 0.07 | % | 0.00 | 3 | 0 | 0.22 | 0.08 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 15 | 0.23 | 0.04 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | 0.02 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.02 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 35.00 | 0.02 | 0.42 | 0.22 | 0.16 | % | 0.01 | 3 | 0 | 0.28 | -0.08 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 36.00 | 0.04 | 0.28 | 0.16 | 0.20 | % | 0.00 | 11 | 0 | 0.22 | -0.13 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 37.00 | 0.01 | 0.44 | 0.23 | 0.30 | % | 0.01 | 8 | 0 | 0.18 | -0.20 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 38.00 | 0.00 | 1.13 | 0.57 | 0.55 | % | 0.01 | 6 | 0 | 0.30 | -0.29 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 39.00 | 0.76 | 1.05 | 0.91 | 0.94 | % | 0.02 | 25 | 0 | 0.22 | -0.41 | 0.13 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST | |
| 40.00 | 0.73 | 2.01 | 1.37 | % | 0.03 | 0 | 0 | 0.21 | -0.55 | 0.14 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 41.00 | 1.25 | 2.54 | 1.90 | % | 0.05 | 0 | 0 | 0.32 | -0.68 | 0.12 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 42.00 | 1.00 | 4.80 | 2.90 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.64 | -0.79 | 0.10 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 43.00 | 2.90 | 4.50 | 3.70 | % | 0.09 | 0 | 0 | 0.43 | -0.87 | 0.07 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 44.00 | 2.68 | 6.60 | 4.64 | % | 0.11 | 0 | 0 | 0.71 | -0.92 | 0.05 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 45.00 | 3.55 | 7.55 | 5.55 | % | 0.12 | 0 | 0 | 0.77 | -0.96 | 0.03 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 46.00 | 4.55 | 8.55 | 6.55 | % | 0.14 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 47.00 | 5.55 | 9.55 | 7.55 | % | 0.16 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 48.00 | 6.55 | 10.55 | 8.55 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 49.00 | 7.50 | 11.55 | 9.53 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 50.00 | 8.55 | 12.55 | 10.55 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 55.00 | 13.55 | 17.55 | 15.55 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST |