Options Chain for VERIZON COMMUNICATIONS INC COM (VZ) - $39.32 as of 1/28/2026 3:14:47 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 | 13.05 | 15.20 | 14.13 | 14.74 | 0.00 | 0.00% | 0.57 | 0 | 7 | 6.36 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 2:59:02 PM EST |
| 29.00 | 8.90 | 12.90 | 10.90 | 10.95 | +0.23 | +2.15% | 0.38 | 2 | 7 | 3.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 30.00 | 8.70 | 10.50 | 9.60 | 10.00 | +0.24 | +2.46% | 0.32 | 28 | 27 | 4.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 31.00 | 8.05 | 10.80 | 9.43 | 9.02 | +0.69 | +8.29% | 0.30 | 10 | 30 | 3.45 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 32.00 | 6.05 | 9.55 | 7.80 | 7.97 | +0.49 | +6.56% | 0.24 | 84 | 25 | 2.94 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 33.00 | 6.50 | 8.00 | 7.25 | 6.95 | +0.30 | +4.52% | 0.22 | 8 | 42 | 2.44 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 34.00 | 5.55 | 6.25 | 5.90 | 6.05 | +0.65 | +12.04% | 0.17 | 2 | 52 | 1.93 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 35.00 | 3.70 | 6.50 | 5.10 | 4.95 | +0.23 | +4.88% | 0.15 | 4 | 28 | 2.23 | 1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 35.50 | 3.10 | 6.00 | 4.55 | 3.92 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.06 | 0.99 | 0.01 | -0.01 | 1/27/2026 | 1/29/2026 2:59:02 PM EST |
| 36.00 | 2.77 | 5.45 | 4.11 | 3.95 | +0.30 | +8.22% | 0.11 | 22 | 40 | 1.52 | 0.98 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 36.50 | 2.50 | 4.15 | 3.33 | 2.96 | 0.00 | 0.00% | 0.09 | 0 | 80 | 2.09 | 0.98 | 0.03 | -0.02 | 1/27/2026 | 1/29/2026 2:59:02 PM EST |
| 37.00 | 1.48 | 4.95 | 3.22 | 3.01 | +0.20 | +7.12% | 0.09 | 18 | 163 | 1.63 | 0.95 | 0.06 | -0.05 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 37.50 | 2.09 | 3.35 | 2.72 | 2.56 | +0.23 | +9.88% | 0.07 | 9 | 24 | 1.47 | 0.91 | 0.08 | -0.08 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 38.00 | 1.88 | 2.23 | 2.06 | 1.97 | +0.67 | +51.54% | 0.05 | 212 | 420 | 1.01 | 0.87 | 0.11 | -0.14 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 38.50 | 1.31 | 1.83 | 1.57 | 1.69 | +0.35 | +26.12% | 0.04 | 285 | 590 | 1.42 | 0.81 | 0.15 | -0.22 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 39.00 | 1.11 | 1.32 | 1.22 | 1.20 | +0.21 | +21.22% | 0.03 | 1,360 | 3,031 | 0.76 | 0.72 | 0.18 | -0.33 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 39.50 | 0.89 | 1.10 | 1.00 | 0.97 | +0.24 | +32.88% | 0.03 | 1,725 | 6,335 | 0.94 | 0.63 | 0.21 | -0.36 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 40.00 | 0.64 | 0.90 | 0.77 | 0.69 | +0.19 | +38.00% | 0.02 | 15,150 | 15,875 | 0.84 | 0.52 | 0.22 | -0.37 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 40.50 | 0.44 | 0.57 | 0.51 | 0.44 | +0.10 | +29.42% | 0.01 | 2,116 | 7,867 | 0.85 | 0.41 | 0.22 | -0.35 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 41.00 | 0.26 | 0.34 | 0.30 | 0.30 | +0.08 | +36.37% | 0.01 | 3,724 | 14,273 | 0.83 | 0.30 | 0.20 | -0.31 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 41.50 | 0.15 | 0.22 | 0.19 | 0.18 | +0.06 | +50.00% | 0.00 | 1,161 | 2,475 | 0.77 | 0.21 | 0.17 | -0.19 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 42.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 11,607 | 16,217 | 0.80 | 0.13 | 0.12 | -0.10 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 42.50 | 0.05 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 751 | 1,438 | 0.77 | 0.07 | 0.08 | -0.05 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 43.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 559 | 3,669 | 0.75 | 0.04 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 43.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 85 | 223 | 0.93 | 0.02 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 309 | 940 | 0.82 | 0.01 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 1/29/2026 2:59:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 20 | 269 | 0.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 45.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:02 PM EST | |||
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 2:59:02 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:02 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 2:59:02 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 2:59:02 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 2:59:02 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 2:59:02 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.22 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 2:59:02 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 2:59:02 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 2:59:02 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.34 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 925 | 1.13 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 60 | 1.02 | -0.01 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 696 | 1,031 | 0.97 | -0.02 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 36.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 144 | 274 | 2.65 | -0.02 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 37.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 3,247 | 12,498 | 0.97 | -0.05 | 0.06 | -0.05 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 37.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 429 | 4,458 | 0.87 | -0.09 | 0.08 | -0.08 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 38.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.07 | -31.82% | 0.00 | 2,381 | 6,960 | 0.92 | -0.13 | 0.11 | -0.14 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 38.50 | 0.23 | 0.27 | 0.25 | 0.26 | -0.10 | -27.78% | 0.01 | 1,514 | 4,331 | 0.86 | -0.19 | 0.15 | -0.22 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 39.00 | 0.33 | 0.42 | 0.38 | 0.42 | -0.05 | -10.64% | 0.01 | 11,166 | 7,334 | 0.87 | -0.28 | 0.18 | -0.33 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 39.50 | 0.53 | 0.66 | 0.60 | 0.64 | -0.17 | -20.99% | 0.02 | 3,382 | 6,769 | 0.87 | -0.37 | 0.21 | -0.36 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 40.00 | 0.83 | 0.91 | 0.87 | 0.82 | -0.18 | -18.00% | 0.02 | 4,567 | 4,748 | 0.87 | -0.48 | 0.22 | -0.37 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 40.50 | 1.07 | 1.41 | 1.24 | 1.08 | -0.17 | -13.60% | 0.03 | 158 | 587 | 0.87 | -0.59 | 0.22 | -0.35 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 41.00 | 1.32 | 1.94 | 1.63 | 1.44 | -0.24 | -14.29% | 0.04 | 1,406 | 1,179 | 0.91 | -0.70 | 0.20 | -0.31 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 41.50 | 1.43 | 2.42 | 1.93 | 1.75 | -0.39 | -18.23% | 0.05 | 1 | 66 | 1.84 | -0.79 | 0.17 | -0.19 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 42.00 | 1.99 | 2.62 | 2.31 | 2.23 | -0.21 | -8.61% | 0.06 | 1 | 92 | 1.33 | -0.87 | 0.12 | -0.10 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 42.50 | 2.21 | 3.65 | 2.93 | 3.15 | 0.00 | 0.00% | 0.07 | 0 | 55 | 2.36 | -0.93 | 0.08 | -0.05 | 1/27/2026 | 1/29/2026 2:59:02 PM EST |
| 43.00 | 1.86 | 4.10 | 2.98 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 51 | 2.47 | -0.96 | 0.05 | -0.02 | 1/28/2026 | 1/29/2026 2:59:02 PM EST |
| 43.50 | 3.15 | 4.50 | 3.83 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.65 | -0.98 | 0.03 | -0.01 | 1/15/2026 | 1/29/2026 2:59:02 PM EST |
| 44.00 | 2.82 | 5.35 | 4.09 | 4.17 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.28 | -0.99 | 0.02 | -0.01 | 1/12/2026 | 1/29/2026 2:59:02 PM EST |
| 44.50 | 2.56 | 6.85 | 4.71 | 4.87 | 0.00 | 0.00% | 0.11 | 0 | 0 | 4.41 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 1/29/2026 2:59:02 PM EST |
| 45.00 | 3.10 | 7.05 | 5.08 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.58 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 2:59:02 PM EST |
| 45.50 | 3.60 | 7.30 | 5.45 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 2:59:02 PM EST |
| 46.00 | 4.10 | 7.55 | 5.83 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 2:59:02 PM EST |
| 47.00 | 5.15 | 8.55 | 6.85 | 7.05 | -0.26 | -3.56% | 0.15 | 2 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 48.00 | 6.10 | 9.55 | 7.83 | 8.29 | 0.00 | 0.00% | 0.16 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 2:59:02 PM EST |
| 49.00 | 7.10 | 11.05 | 9.08 | 9.48 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 2:59:02 PM EST |
| 50.00 | 8.10 | 12.05 | 10.08 | 10.17 | -0.21 | -2.03% | 0.20 | 2 | 1 | 6.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST |
| 51.00 | 9.10 | 13.10 | 11.10 | 11.07 | % | 0.22 | 2 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 2:59:02 PM EST | |
| 55.00 | 13.10 | 17.10 | 15.10 | 15.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 2:59:02 PM EST |