Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.81 as of 1/30/2026 12:26:42 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 | 22.60 | 26.50 | 24.55 | 24.41 | +4.66 | +23.60% | 1.23 | 1 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 19.60 | 23.55 | 21.58 | 17.55 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 17.85 | 21.00 | 19.43 | 18.80 | +4.18 | +28.60% | 0.78 | 3 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 28.00 | 14.70 | 18.30 | 16.50 | 11.30 | 0.00 | 0.00% | 0.59 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 12.70 | 15.30 | 14.00 | 14.18 | +4.18 | +41.80% | 0.47 | 7 | 64 | 0.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 33.00 | 11.20 | 13.05 | 12.13 | 10.65 | +3.25 | +43.92% | 0.37 | 4 | 85 | 0.61 | 0.97 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 9.15 | 10.30 | 9.73 | 9.72 | +4.14 | +74.20% | 0.28 | 60 | 522 | 0.38 | 0.93 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 38.00 | 6.95 | 7.50 | 7.23 | 6.90 | +3.60 | +109.10% | 0.19 | 189 | 2,077 | 0.30 | 0.85 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 5.00 | 5.40 | 5.20 | 5.26 | +3.20 | +155.34% | 0.13 | 584 | 6,215 | 0.23 | 0.78 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 42.00 | 3.65 | 3.90 | 3.78 | 3.76 | +2.56 | +213.34% | 0.09 | 2,004 | 11,008 | 0.23 | 0.68 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 1.89 | 2.00 | 1.95 | 1.93 | +1.43 | +286.00% | 0.04 | 8,241 | 10,637 | 0.20 | 0.48 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 47.00 | 1.12 | 1.16 | 1.14 | 1.15 | +0.89 | +342.31% | 0.02 | 2,880 | 5,297 | 0.20 | 0.34 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.44 | 0.50 | 0.47 | 0.49 | +0.35 | +250.00% | 0.01 | 6,476 | 15,892 | 0.19 | 0.19 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 52.50 | 0.19 | 0.34 | 0.27 | 0.22 | +0.11 | +100.00% | 0.01 | 82 | 633 | 0.21 | 0.11 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.07 | 0.14 | 0.11 | 0.11 | +0.04 | +57.15% | 0.00 | 18 | 2,685 | 0.20 | 0.07 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 105 | 472 | 0.22 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 33 | 0.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.59 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 192 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 28.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 9 | 520 | 0.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 0.03 | 0.08 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 56 | 804 | 0.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 33.00 | 0.10 | 0.35 | 0.23 | 0.14 | -0.22 | -61.12% | 0.01 | 100 | 2,562 | 0.32 | -0.03 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.43 | -69.36% | 0.01 | 934 | 10,278 | 0.26 | -0.07 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 38.00 | 0.41 | 0.46 | 0.44 | 0.41 | -1.02 | -71.33% | 0.01 | 740 | 16,215 | 0.24 | -0.15 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 0.66 | 0.82 | 0.74 | 0.76 | -1.44 | -65.46% | 0.02 | 1,336 | 9,447 | 0.22 | -0.22 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 42.00 | 1.17 | 1.40 | 1.29 | 1.22 | -2.13 | -63.59% | 0.03 | 1,245 | 7,829 | 0.22 | -0.32 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 2.43 | 3.10 | 2.77 | 2.67 | -3.13 | -53.97% | 0.06 | 169 | 2,324 | 0.23 | -0.52 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 47.00 | 3.60 | 3.80 | 3.70 | 3.80 | -3.95 | -50.97% | 0.08 | 345 | 799 | 0.20 | -0.66 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 5.90 | 8.10 | 7.00 | 9.99 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.30 | -0.81 | 0.05 | -0.01 | 12/15/2025 | 1/30/2026 3:59:55 PM EST |
| 52.50 | 8.05 | 10.30 | 9.18 | 10.30 | -3.09 | -23.08% | 0.17 | 2 | 27 | 0.30 | -0.89 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 10.50 | 12.80 | 11.65 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.33 | -0.93 | 0.02 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 15.30 | 17.30 | 16.30 | 15.75 | -5.25 | -25.00% | 0.27 | 6 | 35 | 0.26 | -0.98 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 19.40 | 22.70 | 21.05 | 23.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:55 PM EST |