Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.60 as of 1/12/2026 6:36:46 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 | 20.60 | 22.35 | 21.48 | 22.85 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 20.00 | 18.60 | 21.15 | 19.88 | 20.50 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 23.00 | 15.60 | 18.15 | 16.88 | 17.55 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 24.00 | 14.60 | 17.15 | 15.88 | 16.55 | 0.00 | 0.00% | 0.66 | 0 | 7 | 5.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 25.00 | 13.25 | 15.10 | 14.18 | 15.55 | 0.00 | 0.00% | 0.57 | 0 | 52 | 2.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 28.00 | 10.60 | 13.10 | 11.85 | 13.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 30.00 | 7.80 | 11.10 | 9.45 | 9.80 | 0.00 | 0.00% | 0.32 | 0 | 51 | 3.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 31.00 | 8.10 | 9.60 | 8.85 | 9.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 32.00 | 7.10 | 8.60 | 7.85 | 8.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 33.00 | 6.10 | 7.60 | 6.85 | 7.75 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 34.00 | 4.25 | 7.25 | 5.75 | 5.83 | -0.27 | -4.43% | 0.17 | 12 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 35.00 | 3.60 | 5.00 | 4.30 | 4.75 | +0.20 | +4.40% | 0.12 | 12 | 80 | 0.93 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 36.00 | 2.90 | 5.05 | 3.98 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 36.50 | 2.75 | 3.95 | 3.35 | % | 0.09 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 37.00 | 2.29 | 3.00 | 2.65 | 2.79 | -0.71 | -20.29% | 0.07 | 123 | 89 | 0.62 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 37.50 | 2.01 | 2.80 | 2.41 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.81 | 1.00 | 0.01 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 38.00 | 0.95 | 2.60 | 1.78 | 1.84 | -0.71 | -27.85% | 0.05 | 61 | 105 | 0.92 | 0.98 | 0.05 | -0.01 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 38.50 | 1.00 | 1.88 | 1.44 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | 0.95 | 0.13 | -0.02 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 39.00 | 0.90 | 1.09 | 1.00 | 0.93 | -0.53 | -36.31% | 0.03 | 53 | 92 | 0.35 | 0.85 | 0.28 | -0.03 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 39.50 | 0.50 | 0.56 | 0.53 | 0.53 | -0.77 | -59.24% | 0.01 | 831 | 3 | 0.20 | 0.67 | 0.45 | -0.04 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 40.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.18 | -42.86% | 0.01 | 3,245 | 3,775 | 0.19 | 0.43 | 0.50 | -0.04 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 40.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 3,597 | 5,591 | 0.19 | 0.21 | 0.37 | -0.03 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 41.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 3,021 | 26,098 | 0.21 | 0.07 | 0.18 | -0.01 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 41.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 342 | 1,415 | 0.24 | 0.02 | 0.06 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3,376 | 76,968 | 0.27 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 62 | 666 | 0.30 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 328 | 28,188 | 0.39 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 43.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 154 | 11,671 | 0.44 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 136 | 30,578 | 0.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 10,998 | 0.60 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 17,101 | 0.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 9,972 | 0.82 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,632 | 0.90 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 24,469 | 0.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,304 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,517 | 1.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,502 | 1.49 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 1.75 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:49 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 | 3.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51,031 | 2.52 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 2.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,553 | 1.48 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,966 | 1.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/12/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,099 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 127 | 0.78 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 15,971 | 0.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 2,706 | 0.45 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 50 | 0.40 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 298 | 19,253 | 0.37 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 150 | 0.33 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 136 | 22,911 | 0.28 | -0.02 | 0.05 | -0.01 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 224 | 903 | 0.24 | -0.05 | 0.13 | -0.02 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 39.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 1,037 | 14,510 | 0.19 | -0.15 | 0.28 | -0.03 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 39.50 | 0.14 | 0.18 | 0.16 | 0.17 | -0.06 | -26.09% | 0.00 | 3,278 | 2,139 | 0.19 | -0.33 | 0.45 | -0.04 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 40.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.13 | -26.00% | 0.01 | 3,452 | 32,530 | 0.18 | -0.57 | 0.50 | -0.04 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 40.50 | 0.57 | 0.93 | 0.75 | 0.73 | -0.10 | -12.05% | 0.02 | 248 | 719 | 0.32 | -0.79 | 0.37 | -0.03 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 41.00 | 1.06 | 1.31 | 1.19 | 1.31 | +0.04 | +3.15% | 0.03 | 270 | 4,594 | 0.32 | -0.93 | 0.18 | -0.01 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 41.50 | 1.32 | 2.25 | 1.79 | 1.79 | +0.25 | +16.24% | 0.04 | 29 | 21 | 0.74 | -0.98 | 0.06 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 42.00 | 1.64 | 2.40 | 2.02 | 2.25 | +0.04 | +1.81% | 0.05 | 152 | 8,873 | 0.56 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 42.50 | 2.10 | 3.30 | 2.70 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:49 PM EST |
| 43.00 | 2.61 | 4.95 | 3.78 | 3.30 | +0.27 | +8.92% | 0.09 | 193 | 3,106 | 1.81 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 43.50 | 2.30 | 5.45 | 3.88 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 27 | 1.90 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:49 PM EST |
| 44.00 | 3.60 | 6.05 | 4.83 | 4.55 | -0.27 | -5.61% | 0.11 | 4,280 | 3,722 | 2.06 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 44.50 | 2.64 | 5.55 | 4.10 | % | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 45.00 | 4.15 | 7.30 | 5.73 | 5.55 | +0.54 | +10.78% | 0.13 | 4,305 | 4,873 | 2.40 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 45.50 | 4.35 | 7.20 | 5.78 | % | 0.13 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 46.00 | 6.10 | 7.90 | 7.00 | 6.30 | -0.25 | -3.82% | 0.15 | 2 | 128 | 2.30 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 47.00 | 5.15 | 8.80 | 6.98 | 7.10 | -0.04 | -0.56% | 0.15 | 4 | 773 | 2.39 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 48.00 | 6.15 | 10.05 | 8.10 | 8.30 | -0.40 | -4.60% | 0.17 | 2 | 120 | 2.71 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 49.00 | 7.15 | 11.10 | 9.13 | 8.84 | -0.31 | -3.39% | 0.19 | 1 | 17 | 2.89 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 50.00 | 8.20 | 12.30 | 10.25 | 9.74 | -0.52 | -5.07% | 0.20 | 3 | 231 | 3.16 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 51.00 | 9.20 | 13.20 | 11.20 | % | 0.22 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 52.50 | 11.30 | 14.20 | 12.75 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 428 | 3.04 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/12/2026 3:59:49 PM EST |
| 55.00 | 13.25 | 17.05 | 15.15 | 15.00 | 0.00 | 0.00% | 0.28 | 0 | 284 | 3.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:49 PM EST |
| 60.00 | 18.20 | 22.20 | 20.20 | 20.50 | 0.00 | 0.00% | 0.34 | 0 | 23 | 4.23 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/12/2026 3:59:49 PM EST |
| 65.00 | 23.20 | 26.45 | 24.83 | 25.13 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:49 PM EST |