Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.24 as of 1/22/2026 12:51:36 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 | 12.55 | 16.50 | 14.53 | 13.74 | 0.00 | 0.00% | 0.58 | 0 | 14 | 9.94 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 30.00 | 9.25 | 9.70 | 9.48 | 9.14 | 0.00 | 0.00% | 0.32 | 0 | 153 | 3.76 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 1:58:51 PM EST |
| 31.00 | 8.30 | 8.70 | 8.50 | 8.30 | +0.45 | +5.74% | 0.27 | 1 | 8 | 3.57 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 32.00 | 7.20 | 9.45 | 8.33 | 7.41 | +0.45 | +6.47% | 0.26 | 1 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 33.00 | 6.00 | 8.45 | 7.23 | 6.11 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 1:58:51 PM EST |
| 34.00 | 5.05 | 7.50 | 6.28 | 5.26 | 0.00 | 0.00% | 0.18 | 0 | 20 | 5.07 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 35.00 | 4.25 | 4.90 | 4.58 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 35.50 | 3.25 | 4.60 | 3.93 | % | 0.11 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 36.00 | 3.30 | 3.90 | 3.60 | 3.61 | +0.45 | +14.25% | 0.10 | 80 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 36.50 | 2.25 | 3.40 | 2.83 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 37.00 | 2.49 | 2.79 | 2.64 | 2.63 | +0.45 | +20.65% | 0.07 | 70 | 123 | 1.48 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 37.50 | 1.79 | 2.27 | 2.03 | 1.91 | +0.49 | +34.51% | 0.05 | 2 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 38.00 | 1.50 | 1.58 | 1.54 | 1.55 | +0.25 | +19.24% | 0.04 | 75 | 217 | 0.86 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 38.50 | 0.99 | 1.20 | 1.10 | 1.18 | +0.37 | +45.68% | 0.03 | 86 | 151 | 0.59 | 0.99 | 0.05 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 39.00 | 0.53 | 0.59 | 0.56 | 0.59 | +0.21 | +55.27% | 0.01 | 1,764 | 3,683 | 0.19 | 0.92 | 0.30 | -0.02 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 39.50 | 0.15 | 0.18 | 0.17 | 0.15 | +0.03 | +25.00% | 0.00 | 6,347 | 5,210 | 0.19 | 0.65 | 0.89 | -0.08 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 8,516 | 24,397 | 0.17 | 0.19 | 0.72 | -0.04 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 674 | 10,987 | 0.23 | 0.02 | 0.11 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 781 | 2,627 | 0.33 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 298 | 0.43 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 5,114 | 0.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 1:58:51 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 526 | 0.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 1:58:51 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 147 | 0.87 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 44.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.03 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 45.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 46.00 | 0.00 | 0.54 | 0.27 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/22/2026 1:58:51 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/22/2026 1:58:51 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 51.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/22/2026 1:58:51 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 1:58:51 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 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 1:58:51 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 1:58:51 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 1:58:51 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 98 | 0.83 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 36.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.73 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,355 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 1:58:51 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 932 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 464 | 2,404 | 0.42 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 38.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 567 | 3,017 | 0.33 | -0.01 | 0.05 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 39.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 467 | 4,299 | 0.24 | -0.08 | 0.30 | -0.02 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 39.50 | 0.13 | 0.16 | 0.15 | 0.13 | -0.26 | -66.67% | 0.00 | 497 | 2,953 | 0.18 | -0.35 | 0.89 | -0.08 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 40.00 | 0.48 | 0.62 | 0.55 | 0.50 | -0.29 | -36.71% | 0.01 | 219 | 1,230 | 0.25 | -0.81 | 0.72 | -0.04 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 40.50 | 0.68 | 1.11 | 0.90 | 0.96 | -0.52 | -35.14% | 0.02 | 20 | 73 | 0.67 | -0.98 | 0.11 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 41.00 | 0.91 | 2.70 | 1.81 | 1.68 | -0.22 | -11.58% | 0.04 | 2 | 75 | 2.24 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 41.50 | 1.54 | 2.24 | 1.89 | 1.93 | -0.77 | -28.52% | 0.05 | 1 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 42.00 | 0.54 | 3.90 | 2.22 | 2.82 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 42.50 | 1.04 | 4.95 | 3.00 | % | 0.07 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 43.00 | 1.75 | 4.95 | 3.35 | 3.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 1:58:51 PM EST |
| 43.50 | 2.04 | 5.65 | 3.85 | 4.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 1:58:51 PM EST |
| 44.00 | 3.05 | 6.25 | 4.65 | 4.95 | +0.15 | +3.13% | 0.11 | 1 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 1:58:51 PM EST |
| 44.50 | 3.00 | 6.40 | 4.70 | 5.66 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 1:58:51 PM EST |
| 45.00 | 3.50 | 7.25 | 5.38 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/22/2026 1:58:51 PM EST |
| 45.50 | 4.00 | 7.30 | 5.65 | % | 0.12 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST | |||
| 46.00 | 4.70 | 7.90 | 6.30 | 6.72 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 1:58:51 PM EST |
| 47.00 | 6.05 | 8.90 | 7.48 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 1:58:51 PM EST |
| 48.00 | 6.70 | 9.90 | 8.30 | 9.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 1:58:51 PM EST |
| 49.00 | 7.50 | 11.45 | 9.48 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 1:58:51 PM EST |
| 50.00 | 8.50 | 12.45 | 10.48 | 10.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 1:58:51 PM EST |
| 51.00 | 9.50 | 13.45 | 11.48 | 11.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 1:58:51 PM EST |
| 55.00 | 13.50 | 17.45 | 15.48 | % | 0.28 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 1/22/2026 1:58:51 PM EST |