Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.57 as of 1/9/2026 3:56:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 20.40 | 24.50 | 22.45 | 22.85 | +0.70 | +3.16% | 1.25 | 1,325 | 82 | 6.69 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 20.00 | 18.60 | 22.50 | 20.55 | 20.50 | -0.03 | -0.15% | 1.03 | 80 | 13 | 5.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 23.00 | 15.90 | 19.35 | 17.63 | 17.55 | -0.30 | -1.69% | 0.77 | 6 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 24.00 | 15.20 | 18.10 | 16.65 | 16.55 | +0.50 | +3.12% | 0.69 | 57 | 7 | 4.45 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 25.00 | 14.20 | 15.60 | 14.90 | 15.55 | +0.60 | +4.02% | 0.60 | 894 | 55 | 2.54 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 28.00 | 10.60 | 14.50 | 12.55 | 13.05 | -0.65 | -4.75% | 0.45 | 35 | 8 | 3.78 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 30.00 | 8.85 | 11.70 | 10.28 | 9.80 | -0.75 | -7.11% | 0.34 | 3,161 | 123 | 2.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 31.00 | 7.75 | 11.05 | 9.40 | 9.55 | 0.00 | 0.00% | 0.30 | 4 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 32.00 | 6.65 | 10.30 | 8.48 | 8.70 | +0.17 | +2.00% | 0.27 | 140 | 37 | 2.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 33.00 | 6.25 | 8.60 | 7.43 | 7.75 | +0.50 | +6.90% | 0.23 | 155 | 37 | 2.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 34.00 | 5.05 | 8.25 | 6.65 | 6.10 | -0.50 | -7.58% | 0.20 | 525 | 58 | 2.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 35.00 | 4.60 | 6.00 | 5.30 | 4.55 | -1.10 | -19.47% | 0.15 | 11,721 | 772 | 1.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 36.00 | 3.10 | 6.05 | 4.58 | 5.05 | +0.45 | +9.79% | 0.13 | 2,651 | 117 | 1.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 36.50 | 2.13 | 5.95 | 4.04 | % | 0.11 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 37.00 | 3.00 | 4.90 | 3.95 | 3.50 | +0.40 | +12.91% | 0.11 | 46,897 | 2,783 | 1.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 37.50 | 0.95 | 3.95 | 2.45 | 3.15 | +0.29 | +10.14% | 0.07 | 10,005 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 38.00 | 2.15 | 2.68 | 2.42 | 2.55 | -0.18 | -6.60% | 0.06 | 18,304 | 1,132 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 38.50 | 0.65 | 4.00 | 2.33 | 2.23 | +0.63 | +39.38% | 0.06 | 100 | 21 | 1.50 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 39.00 | 1.30 | 1.85 | 1.58 | 1.46 | -0.11 | -7.01% | 0.04 | 50,427 | 3,224 | 0.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 39.50 | 0.11 | 2.16 | 1.14 | 1.30 | +0.17 | +15.05% | 0.03 | 1,002 | 124 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 40.00 | 0.39 | 0.47 | 0.43 | 0.42 | -0.18 | -30.00% | 0.01 | 53,846 | 20,052 | 0.20 | 0.91 | 1.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 40.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 3,723 | 4,676 | 0.15 | 0.34 | 0.93 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 41.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 2,834 | 26,258 | 0.18 | 0.09 | 0.28 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 41.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 317 | 1,352 | 0.20 | 0.02 | 0.07 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 42.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4,771 | 79,186 | 0.23 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 42.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 33 | 655 | 0.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,099 | 29,059 | 0.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 45 | 0.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,325 | 11,690 | 0.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 44.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,195 | 29,481 | 0.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 46.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,998 | 0.50 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 17,101 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 31 | 9,972 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,632 | 0.68 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 24,473 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,304 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,517 | 0.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,502 | 1.13 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 1.32 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 678 | 2.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51,031 | 1.90 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 1.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,553 | 1.12 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,966 | 0.84 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,099 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 128 | 0.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 220 | 0.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 16,012 | 0.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 2,755 | 0.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 36.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.37 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:48 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 655 | 19,110 | 0.30 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 0.17 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 146 | 0.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 264 | 23,027 | 0.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 38.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 37 | 881 | 0.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 39.00 | 0.08 | 0.11 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 870 | 14,862 | 0.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 39.50 | 0.22 | 0.28 | 0.25 | 0.23 | -0.04 | -14.82% | 0.01 | 440 | 1,908 | 0.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 40.00 | 0.46 | 0.50 | 0.48 | 0.50 | +0.01 | +2.05% | 0.01 | 3,326 | 31,207 | 0.15 | -0.09 | 1.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 40.50 | 0.78 | 0.92 | 0.85 | 0.83 | -0.01 | -1.19% | 0.02 | 484 | 445 | 0.13 | -0.66 | 0.93 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 41.00 | 1.24 | 1.48 | 1.36 | 1.27 | +0.12 | +10.44% | 0.03 | 874 | 4,873 | 0.36 | -0.91 | 0.28 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 41.50 | 0.54 | 3.10 | 1.82 | 1.54 | -0.13 | -7.79% | 0.04 | 15 | 19 | 0.94 | -0.98 | 0.07 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 42.00 | 1.98 | 2.72 | 2.35 | 2.21 | +0.08 | +3.76% | 0.06 | 95 | 8,862 | 0.57 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 42.50 | 2.00 | 3.20 | 2.60 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.63 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:48 PM EST |
| 43.00 | 2.61 | 4.45 | 3.53 | 3.03 | -0.19 | -5.91% | 0.08 | 11 | 3,105 | 1.09 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 43.50 | 3.00 | 4.20 | 3.60 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.75 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:48 PM EST |
| 44.00 | 4.00 | 5.55 | 4.78 | 4.82 | +0.57 | +13.42% | 0.11 | 1,236 | 2,648 | 1.28 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 44.50 | 4.00 | 5.55 | 4.78 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 45.00 | 4.95 | 6.55 | 5.75 | 5.01 | +0.01 | +0.20% | 0.13 | 84 | 4,888 | 1.40 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 45.50 | 5.00 | 6.45 | 5.73 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 46.00 | 5.90 | 6.80 | 6.35 | 6.55 | 0.00 | 0.00% | 0.14 | 0 | 128 | 1.08 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:48 PM EST |
| 47.00 | 6.70 | 7.75 | 7.23 | 7.14 | +0.03 | +0.43% | 0.15 | 7 | 773 | 1.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 48.00 | 7.70 | 8.75 | 8.23 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 120 | 1.23 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:48 PM EST |
| 49.00 | 7.85 | 10.50 | 9.18 | 9.15 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.82 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:48 PM EST |
| 50.00 | 9.90 | 11.55 | 10.73 | 10.26 | -0.71 | -6.48% | 0.21 | 20 | 249 | 1.94 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:48 PM EST |
| 51.00 | 9.90 | 12.30 | 11.10 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:48 PM EST | |||
| 52.50 | 10.95 | 14.00 | 12.48 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 428 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:48 PM EST |
| 55.00 | 13.40 | 17.10 | 15.25 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 284 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:48 PM EST |
| 60.00 | 18.50 | 22.10 | 20.30 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:48 PM EST |
| 65.00 | 23.25 | 27.10 | 25.18 | 25.13 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:48 PM EST |