Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.01 as of 1/13/2026 8:26:20 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 | 18.95 | 23.10 | 21.03 | 22.85 | 0.00 | 0.00% | 1.17 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 20.00 | 17.00 | 20.95 | 18.98 | 20.50 | 0.00 | 0.00% | 0.95 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 23.00 | 14.00 | 18.00 | 16.00 | 17.55 | 0.00 | 0.00% | 0.70 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 24.00 | 13.00 | 17.00 | 15.00 | 16.55 | 0.00 | 0.00% | 0.62 | 0 | 7 | 6.43 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 25.00 | 12.00 | 16.00 | 14.00 | 15.55 | 0.00 | 0.00% | 0.56 | 0 | 52 | 6.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 28.00 | 9.00 | 13.15 | 11.08 | 13.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 30.00 | 7.00 | 11.00 | 9.00 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 51 | 4.30 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 31.00 | 6.00 | 9.50 | 7.75 | 9.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 32.00 | 5.00 | 8.55 | 6.78 | 7.47 | -1.23 | -14.14% | 0.21 | 1 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 33.00 | 4.75 | 7.30 | 6.03 | 7.75 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 34.00 | 3.00 | 6.75 | 4.88 | 5.00 | -0.83 | -14.24% | 0.14 | 20 | 15 | 2.81 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 35.00 | 2.61 | 5.35 | 3.98 | 4.40 | -0.35 | -7.37% | 0.11 | 2 | 88 | 2.16 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 36.00 | 1.97 | 4.25 | 3.11 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 28 | 1.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 36.50 | 0.72 | 4.30 | 2.51 | % | 0.07 | 0 | 0 | 2.09 | 1.00 | 0.01 | 0.00 | 1/13/2026 4:00:01 PM EST | |||
| 37.00 | 1.80 | 2.63 | 2.22 | 2.53 | -0.26 | -9.32% | 0.06 | 65 | 103 | 0.99 | 0.98 | 0.05 | -0.01 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 37.50 | 0.33 | 2.67 | 1.50 | 1.50 | -1.65 | -52.39% | 0.04 | 1 | 2 | 1.29 | 0.98 | 0.07 | -0.01 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 38.00 | 0.52 | 2.05 | 1.29 | 1.11 | -0.73 | -39.68% | 0.03 | 313 | 107 | 1.05 | 0.88 | 0.22 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 38.50 | 0.60 | 0.75 | 0.68 | 0.60 | -1.63 | -73.10% | 0.02 | 239 | 2 | 0.23 | 0.76 | 0.39 | -0.06 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 39.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.61 | -65.60% | 0.01 | 3,529 | 110 | 0.20 | 0.54 | 0.58 | -0.06 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 39.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.39 | -73.59% | 0.00 | 1,135 | 642 | 0.20 | 0.27 | 0.47 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.20 | -83.34% | 0.00 | 2,894 | 5,181 | 0.22 | 0.11 | 0.25 | -0.03 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 40.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1,515 | 7,185 | 0.26 | 0.04 | 0.11 | -0.01 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,402 | 25,419 | 0.30 | 0.01 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,187 | 1,578 | 0.33 | 0.00 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 233 | 75,205 | 0.39 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 665 | 0.44 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 797 | 28,041 | 0.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 215 | 11,540 | 0.59 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 261 | 30,530 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 45.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 10,994 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 17,101 | 0.87 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 9,972 | 1.04 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,631 | 1.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 258 | 24,466 | 1.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/13/2026 4:00:01 PM EST | |||
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,304 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,517 | 1.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,502 | 1.80 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 2.25 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 4:00:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/13/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 51,031 | 2.84 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 2.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/13/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/13/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 2.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,553 | 1.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,966 | 1.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/13/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,099 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.81 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 15,970 | 0.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 14 | 2,707 | 0.43 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.41 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1,129 | 19,264 | 0.34 | -0.02 | 0.05 | -0.01 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 103 | 150 | 0.46 | -0.02 | 0.07 | -0.01 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 38.00 | 0.04 | 0.07 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 10,218 | 22,955 | 0.26 | -0.12 | 0.22 | -0.05 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 38.50 | 0.05 | 0.14 | 0.10 | 0.14 | +0.11 | +366.67% | 0.00 | 1,398 | 1,002 | 0.20 | -0.24 | 0.39 | -0.06 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 39.00 | 0.25 | 0.31 | 0.28 | 0.28 | +0.21 | +300.00% | 0.01 | 6,672 | 14,804 | 0.22 | -0.46 | 0.58 | -0.06 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 39.50 | 0.55 | 0.67 | 0.61 | 0.54 | +0.37 | +217.65% | 0.02 | 1,446 | 4,575 | 0.28 | -0.73 | 0.47 | -0.04 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 40.00 | 1.00 | 1.07 | 1.04 | 1.11 | +0.74 | +200.00% | 0.03 | 1,715 | 30,932 | 0.25 | -0.89 | 0.25 | -0.03 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 40.50 | 1.12 | 1.65 | 1.39 | 1.64 | +0.91 | +124.66% | 0.03 | 175 | 786 | 0.50 | -0.96 | 0.11 | -0.01 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 41.00 | 1.50 | 2.03 | 1.77 | 1.95 | +0.64 | +48.86% | 0.04 | 397 | 4,379 | 0.41 | -0.99 | 0.03 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 41.50 | 1.31 | 3.10 | 2.21 | 1.79 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.09 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 42.00 | 2.75 | 4.60 | 3.68 | 3.15 | +0.90 | +40.00% | 0.09 | 288 | 7,787 | 1.98 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 42.50 | 1.53 | 4.95 | 3.24 | 2.62 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 4:00:01 PM EST |
| 43.00 | 2.10 | 5.75 | 3.93 | 4.08 | +0.78 | +23.64% | 0.09 | 1,229 | 1,586 | 2.31 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 43.50 | 2.53 | 6.05 | 4.29 | 3.95 | +0.20 | +5.34% | 0.10 | 2 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 44.00 | 3.25 | 6.55 | 4.90 | 5.65 | +1.10 | +24.18% | 0.11 | 915 | 1,060 | 2.36 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 44.50 | 3.55 | 7.05 | 5.30 | 5.55 | % | 0.12 | 1 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST | |
| 45.00 | 4.05 | 7.50 | 5.78 | 6.25 | +0.70 | +12.62% | 0.13 | 3,403 | 3,901 | 2.52 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 45.50 | 4.55 | 8.00 | 6.28 | % | 0.14 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:01 PM EST | |||
| 46.00 | 5.05 | 8.50 | 6.78 | 6.10 | -0.20 | -3.18% | 0.15 | 1 | 52 | 2.70 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 47.00 | 6.05 | 9.50 | 7.78 | 8.65 | +1.55 | +21.84% | 0.17 | 402 | 457 | 2.87 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 48.00 | 6.90 | 10.50 | 8.70 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 49.00 | 8.05 | 12.05 | 10.05 | 9.35 | +0.51 | +5.77% | 0.21 | 4 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 4:00:01 PM EST |
| 50.00 | 8.90 | 13.05 | 10.98 | 9.74 | 0.00 | 0.00% | 0.22 | 0 | 17 | 3.81 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 4:00:01 PM EST |
| 51.00 | 9.90 | 14.05 | 11.98 | % | 0.23 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 1/13/2026 4:00:01 PM EST | |||
| 52.50 | 11.55 | 15.55 | 13.55 | 11.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/13/2026 4:00:01 PM EST |
| 55.00 | 13.90 | 18.05 | 15.98 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 4.52 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 4:00:01 PM EST |
| 60.00 | 18.90 | 23.05 | 20.98 | 20.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 1/13/2026 4:00:01 PM EST |
| 65.00 | 23.90 | 28.05 | 25.98 | 25.13 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 4:00:01 PM EST |