Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $40.32 as of 1/7/2026 6:31:35 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 | 15.05 | 16.45 | 15.75 | 15.27 | +0.02 | +0.14% | 0.63 | 2 | 10 | 6.53 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 8.25 | 12.15 | 10.20 | 10.20 | -0.65 | -6.00% | 0.34 | 3 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 31.00 | 7.25 | 11.15 | 9.20 | 9.21 | -0.69 | -6.97% | 0.30 | 3 | 5 | 5.18 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 32.00 | 6.25 | 9.85 | 8.05 | 7.93 | -0.90 | -10.20% | 0.25 | 2 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 33.00 | 5.45 | 8.90 | 7.18 | 7.04 | -0.86 | -10.89% | 0.22 | 7 | 12 | 4.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 34.00 | 4.25 | 8.10 | 6.18 | 6.06 | -0.57 | -8.60% | 0.18 | 5 | 13 | 4.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 4.20 | 6.60 | 5.40 | 5.04 | -0.11 | -2.14% | 0.15 | 1 | 20 | 3.10 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 36.00 | 2.54 | 6.05 | 4.30 | 4.15 | -0.89 | -17.66% | 0.12 | 1 | 19 | 3.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 36.50 | 2.70 | 4.90 | 3.80 | % | 0.10 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 37.00 | 3.00 | 4.10 | 3.55 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.91 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 37.50 | 0.87 | 4.65 | 2.76 | % | 0.07 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 38.00 | 1.97 | 2.63 | 2.30 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 55 | 1.11 | 1.00 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 38.50 | 1.15 | 2.50 | 1.83 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.32 | 0.99 | 0.04 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 39.00 | 0.75 | 1.28 | 1.02 | 1.11 | -0.14 | -11.20% | 0.03 | 10 | 119 | 0.44 | 0.93 | 0.17 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 39.50 | 0.52 | 0.90 | 0.71 | 0.68 | -0.11 | -13.93% | 0.02 | 29 | 205 | 0.45 | 0.83 | 0.37 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 0.28 | 0.34 | 0.31 | 0.32 | -0.14 | -30.44% | 0.01 | 3,550 | 4,097 | 0.20 | 0.59 | 0.62 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 40.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 1,319 | 3,362 | 0.21 | 0.28 | 0.56 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2,256 | 5,601 | 0.23 | 0.08 | 0.25 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 471 | 1,877 | 0.26 | 0.01 | 0.06 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 2,991 | 0.32 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.39 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 43.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,995 | 0.58 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 44.50 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.04 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 45.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 2.01 | 1.01 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:52 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 7,341 | 0.38 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 150 | 0.34 | -0.01 | 0.04 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 184 | 968 | 0.25 | -0.07 | 0.17 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 39.50 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 319 | 2,505 | 0.23 | -0.17 | 0.37 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.05 | +38.47% | 0.00 | 2,914 | 7,386 | 0.21 | -0.41 | 0.62 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 40.50 | 0.43 | 0.53 | 0.48 | 0.46 | +0.05 | +12.20% | 0.01 | 945 | 2,309 | 0.22 | -0.72 | 0.56 | -0.05 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.00 | 0.70 | 1.04 | 0.87 | 0.94 | +0.05 | +5.62% | 0.02 | 151 | 1,596 | 0.42 | -0.92 | 0.25 | -0.02 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.50 | 1.05 | 1.60 | 1.33 | 1.00 | -0.36 | -26.48% | 0.03 | 3 | 58 | 0.61 | -0.99 | 0.06 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 0.60 | 3.00 | 1.80 | 1.46 | -0.04 | -2.67% | 0.04 | 2 | 184 | 1.60 | -1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 42.50 | 1.35 | 3.00 | 2.18 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.27 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 43.00 | 1.41 | 4.35 | 2.88 | 2.87 | 0.00 | 0.00% | 0.07 | 4 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 43.50 | 1.38 | 5.20 | 3.29 | % | 0.08 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 44.00 | 1.88 | 5.50 | 3.69 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.59 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 44.50 | 2.38 | 5.85 | 4.12 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 45.00 | 2.88 | 6.35 | 4.62 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:52 PM EST |
| 45.50 | 3.40 | 6.85 | 5.13 | % | 0.11 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 46.00 | 3.85 | 7.35 | 5.60 | 5.79 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 4.85 | 8.35 | 6.60 | 6.69 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 48.00 | 5.85 | 9.35 | 7.60 | 7.89 | +0.04 | +0.51% | 0.16 | 20 | 3 | 3.35 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 49.00 | 6.90 | 10.35 | 8.63 | 8.91 | -0.29 | -3.16% | 0.18 | 20 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 7.85 | 11.80 | 9.83 | 9.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:52 PM EST |
| 51.00 | 8.85 | 12.80 | 10.83 | % | 0.21 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 55.00 | 12.85 | 16.80 | 14.83 | % | 0.27 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST |