Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.36 as of 1/16/2026 3:08:27 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 | 12.05 | 14.30 | 13.18 | % | 0.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 30.00 | 7.95 | 10.30 | 9.13 | 8.95 | % | 0.30 | 157 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST | |
| 31.00 | 6.65 | 9.60 | 8.13 | 7.74 | -0.79 | -9.27% | 0.26 | 8 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 32.00 | 5.70 | 8.55 | 7.13 | 6.75 | -0.81 | -10.72% | 0.22 | 2 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 33.00 | 4.60 | 7.65 | 6.13 | 6.61 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 34.00 | 3.80 | 6.25 | 5.03 | 5.07 | -0.55 | -9.79% | 0.15 | 10 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 3.75 | 4.55 | 4.15 | 4.51 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 36.00 | 2.60 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.93 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 36.50 | 2.09 | 2.87 | 2.48 | 2.73 | -0.33 | -10.79% | 0.07 | 1 | 1 | 0.59 | 1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 37.00 | 1.73 | 2.59 | 2.16 | 2.19 | -0.18 | -7.60% | 0.06 | 204 | 77 | 0.64 | 0.99 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 37.50 | 1.20 | 2.12 | 1.66 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.95 | 0.10 | -0.01 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 38.00 | 0.97 | 1.06 | 1.02 | 1.04 | -0.44 | -29.73% | 0.03 | 227 | 30 | 0.13 | 0.86 | 0.23 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 38.50 | 0.58 | 0.64 | 0.61 | 0.63 | -0.37 | -37.00% | 0.02 | 85 | 149 | 0.15 | 0.71 | 0.39 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 39.00 | 0.29 | 0.34 | 0.32 | 0.32 | -0.32 | -50.00% | 0.01 | 1,864 | 591 | 0.16 | 0.48 | 0.49 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 39.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.21 | -58.34% | 0.00 | 2,280 | 913 | 0.16 | 0.26 | 0.41 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 1,549 | 6,730 | 0.17 | 0.13 | 0.25 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.50 | 0.03 | 0.04 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 10,909 | 1,639 | 0.19 | 0.06 | 0.14 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 198 | 2,628 | 0.20 | 0.03 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 41.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 121 | 315 | 0.24 | 0.01 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 347 | 5,303 | 0.27 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 530 | 0.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 43.50 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 44.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.62 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 1.21 | 0.61 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 51.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 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 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 23 | 0.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.31 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 36.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 146 | 109 | 0.50 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10,168 | 3,066 | 0.27 | -0.01 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 37.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 308 | 745 | 0.17 | -0.05 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 38.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2,202 | 1,360 | 0.16 | -0.14 | 0.23 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 38.50 | 0.14 | 0.17 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 861 | 1,761 | 0.16 | -0.29 | 0.39 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 39.00 | 0.34 | 0.36 | 0.35 | 0.37 | +0.12 | +48.00% | 0.01 | 1,916 | 3,133 | 0.16 | -0.52 | 0.49 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 39.50 | 0.63 | 0.72 | 0.68 | 0.66 | +0.19 | +40.43% | 0.02 | 1,113 | 1,881 | 0.15 | -0.74 | 0.41 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.96 | 1.20 | 1.08 | 1.10 | +0.27 | +32.53% | 0.03 | 347 | 1,252 | 0.20 | -0.87 | 0.25 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 40.50 | 0.94 | 2.00 | 1.47 | 1.50 | +0.31 | +26.05% | 0.04 | 14 | 91 | 0.50 | -0.94 | 0.14 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 41.00 | 1.43 | 2.66 | 2.05 | 1.91 | +0.35 | +22.44% | 0.05 | 96 | 226 | 0.66 | -0.97 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 41.50 | 1.33 | 3.75 | 2.54 | 2.37 | +0.61 | +34.66% | 0.06 | 22 | 2 | 1.03 | -0.99 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 42.00 | 2.51 | 4.20 | 3.36 | 2.95 | +0.35 | +13.47% | 0.08 | 9 | 8 | 1.08 | -1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 42.50 | 2.70 | 3.90 | 3.30 | % | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 43.00 | 3.60 | 4.40 | 4.00 | 3.01 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 43.50 | 3.65 | 4.95 | 4.30 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 44.00 | 2.94 | 7.00 | 4.97 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 44.50 | 3.90 | 6.90 | 5.40 | % | 0.12 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 45.00 | 4.30 | 7.90 | 6.10 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 45.50 | 4.45 | 8.40 | 6.43 | % | 0.14 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 46.00 | 4.95 | 8.90 | 6.93 | 6.72 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 47.00 | 7.50 | 9.65 | 8.58 | 7.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 48.00 | 8.45 | 10.90 | 9.68 | 9.72 | +1.02 | +11.73% | 0.20 | 2 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 49.00 | 8.20 | 11.90 | 10.05 | 10.70 | +1.60 | +17.59% | 0.21 | 2 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 50.00 | 8.95 | 12.90 | 10.93 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 51.00 | 9.95 | 14.00 | 11.98 | 11.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 55.00 | 13.95 | 18.00 | 15.98 | % | 0.29 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST |