VZ options chain $43.58
← Back to VZ stock page • Analyze move probabilities →
2026-10-23 Expiration Analytics
— 1 trading days (1 calendar days)
1σ Expected Move (68.3%)
±1.5%
$42.92 — $44.23
Annualized Realized Vol
23.9%
Recent 20-day HV: 38.7%
In-the-money contracts are shaded relative to the current underlying price ($43.58).
Calls
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ261023C00021000 | $21.00 | -51.8% | 100.0% | 100.0% | $22.95 | -0.55 (-2.3%) | $21.06 | $24.01 | 23 | $45.01 (3%) | Prob → |
| VZ261023C00022000 | $22.00 | -49.5% | 100.0% | 100.0% | $22.03 | -0.49 (-2.2%) | $20.80 | $23.28 | 16 | $45.28 (2%) | Prob → |
| VZ261023C00023000 | $23.00 | -47.2% | 100.0% | 100.0% | $20.45 | -1.05 (-4.9%) | $19.22 | $21.90 | 2 | $44.90 (4%) | Prob → |
| VZ261023C00024000 | $24.00 | -44.9% | 100.0% | 100.0% | $19.65 | -0.86 (-4.2%) | $18.12 | $20.98 | 21 | $44.98 (4%) | Prob → |
| VZ261023C00025000 | $25.00 | -42.6% | 100.0% | 100.0% | $18.65 | -0.85 (-4.4%) | $17.73 | $19.97 | 22 | $44.97 (4%) | Prob → |
| VZ261023C00026000 | $26.00 | -40.3% | 100.0% | 100.0% | $17.72 | -0.82 (-4.4%) | $16.74 | $18.92 | 9 | $44.92 (4%) | Prob → |
| VZ261023C00027000 | $27.00 | -38.0% | 100.0% | 100.0% | $16.77 | -0.76 (-4.3%) | $15.15 | $17.65 | 8 | $44.65 (8%) | Prob → |
| VZ261023C00028000 | $28.00 | -35.7% | 100.0% | 100.0% | $15.43 | -1.17 (-7.0%) | $14.43 | $16.63 | 11 | $44.63 (9%) | Prob → |
| VZ261023C00029000 | $29.00 | -33.4% | 100.0% | 100.0% | $14.43 | -1.07 (-6.9%) | $13.24 | $16.02 | 6 | $45.02 (3%) | Prob → |
| VZ261023C00030000 | $30.00 | -31.2% | 100.0% | 100.0% | $13.31 | -1.09 (-7.6%) | $12.35 | $15.19 | 3 | $45.19 (2%) | Prob → |
| VZ261023C00031000 | $31.00 | -28.9% | 100.0% | 100.0% | $12.50 | -0.95 (-7.1%) | $11.19 | $13.33 | 6 | $44.33 (19%) | Prob → |
| VZ261023C00032000 | $32.00 | -26.6% | 100.0% | 100.0% | $11.57 | -0.93 (-7.4%) | $10.88 | $12.42 | 6 | $44.42 (16%) | Prob → |
| VZ261023C00033000 | $33.00 | -24.3% | 100.0% | 100.0% | $10.48 | -1.03 (-8.9%) | $8.68 | $12.19 | 1 | $45.19 (2%) | Prob → |
| VZ261023C00034000 | $34.00 | -22.0% | 100.0% | 100.0% | $9.56 | -0.96 (-9.1%) | $7.63 | $11.13 | 1 | $45.13 (2%) | Prob → |
| VZ261023C00035000 | $35.00 | -19.7% | 100.0% | 100.0% | $9.45 | +0.15 (+1.6%) | $6.59 | $10.48 | 3 | $45.48 (1%) | Prob → |
| VZ261023C00036000 | $36.00 | -17.4% | 100.0% | 100.0% | $7.35 | -1.16 (-13.6%) | $6.15 | $8.95 | 8 | $44.95 (4%) | Prob → |
| VZ261023C00037000 | $37.00 | -15.1% | 100.0% | 100.0% | $7.49 | +0.34 (+4.8%) | $5.35 | $7.81 | 10 | $44.81 (5%) | Prob → |
| VZ261023C00038000 | $38.00 | -12.8% | 100.0% | 100.0% | $5.38 | -1.12 (-17.2%) | $4.32 | $6.94 | 2 | $44.94 (4%) | Prob → |
| VZ261023C00039000 | $39.00 | -10.5% | 100.0% | 100.0% | $5.51 | +0.05 (+0.9%) | $3.99 | $4.88 | 7 | $43.88 (50%) | Prob → |
| VZ261023C00039500 | $39.50 | -9.4% | 100.0% | 100.0% | $3.88 | -1.15 (-22.9%) | $3.67 | $4.37 | 2 | $43.87 (52%) | Prob → |
| VZ261023C00040000 | $40.00 | -8.2% | 100.0% | 99.8% | $3.60 | -0.90 (-20.0%) | $3.17 | $3.87 | 8 | $43.87 (52%) | Prob → |
| VZ261023C00040500 | $40.50 | -7.1% | 100.0% | 99.8% | $2.92 | -1.71 (-36.9%) | $2.70 | $3.43 | 4 | $43.93 (45%) | Prob → |
| VZ261023C00041000 | $41.00 | -5.9% | 100.0% | 99.6% | $2.45 | -1.15 (-31.9%) | $2.23 | $3.08 | 13 | $44.08 (32%) | Prob → |
| VZ261023C00041500 | $41.50 | -4.8% | 100.0% | 98.8% | $2.06 | -1.64 (-44.3%) | $1.73 | $2.62 | 49 | $44.12 (30%) | Prob → |
| VZ261023C00042000 | $42.00 | -3.6% | 100.0% | 98.5% | $1.68 | -0.94 (-35.9%) | $1.24 | $2.26 | 139 | $44.26 (23%) | Prob → |
| VZ261023C00042500 | $42.50 | -2.5% | 100.0% | 96.4% | $1.30 | -0.67 (-34.0%) | $0.93 | $1.37 | 67 | $43.87 (52%) | Prob → |
| VZ261023C00043000 | $43.00 | -1.3% | 100.0% | 88.3% | $0.84 | -0.82 (-49.4%) | $0.69 | $0.92 | 1,048 | $43.92 (46%) | Prob → |
| VZ261023C00043500 | $43.50 | -0.2% | 100.0% | 58.5% | $0.45 | -0.77 (-63.1%) | $0.40 | $0.51 | 2,197 | $44.01 (38%) | Prob → |
| VZ261023C00044000 | $44.00 | +1.0% | 39.3% | 21.9% | $0.20 | -0.68 (-77.3%) | $0.18 | $0.25 | 1,641 | $44.25 (23%) | Prob → |
| VZ261023C00044500 | $44.50 | +2.1% | 12.5% | 5.0% | $0.09 | -0.51 (-85.0%) | $0.05 | $0.19 | 464 | $44.69 (7%) | Prob → |
| VZ261023C00045000 | $45.00 | +3.3% | 3.5% | 1.3% | $0.05 | -0.34 (-87.2%) | $0.01 | $0.07 | 1,594 | $45.07 (2%) | Prob → |
| VZ261023C00045500 | $45.50 | +4.4% | 1.3% | 0.4% | $0.03 | -0.15 (-83.3%) | $0.01 | $0.03 | 320 | $45.53 (1%) | Prob → |
| VZ261023C00046000 | $46.00 | +5.6% | 0.6% | 0.4% | $0.01 | -0.10 (-90.9%) | $0.01 | $0.02 | 487 | $46.02 (0%) | Prob → |
| VZ261023C00046500 | $46.50 | +6.7% | 0.2% | 0.2% | $0.01 | -0.04 (-80.0%) | $0.00 | $0.18 | 32 | $46.68 (0%) | Prob → |
| VZ261023C00047000 | $47.00 | +7.9% | 0.2% | 0.2% | $0.01 | -0.02 (-66.7%) | $0.00 | $0.03 | 68 | $47.03 (0%) | Prob → |
| VZ261023C00047500 | $47.50 | +9.0% | 0.2% | 0.2% | $0.04 | +0.02 (+100.0%) | $0.00 | $0.03 | 3 | $47.53 (0%) | Prob → |
| VZ261023C00048000 | $48.00 | +10.2% | 0.2% | 0.2% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.03 | 28 | $48.03 (0%) | Prob → |
| VZ261023C00048500 | $48.50 | +11.3% | 0.2% | 0.2% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.04 | 8 | $48.54 (0%) | Prob → |
| VZ261023C00049000 | $49.00 | +12.4% | 0.0% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.01 | 1 | $49.01 (0%) | Prob → |
| VZ261023C00049500 | $49.50 | +13.6% | 0.0% | 0.0% | $0.01 | -0.06 (-85.7%) | $0.00 | $0.53 | 10 | $50.03 (0%) | Prob → |
| VZ261023C00050000 | $50.00 | +14.7% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 1 | $50.01 (0%) | Prob → |
| VZ261023C00051000 | $51.00 | +17.0% | 0.0% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.01 | 1 | $51.01 (0%) | Prob → |
| VZ261023C00052000 | $52.00 | +19.3% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 1 | $52.01 (0%) | Prob → |
| VZ261023C00053000 | $53.00 | +21.6% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 1 | $53.03 (0%) | Prob → |
| VZ261023C00054000 | $54.00 | +23.9% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 1 | $54.03 (0%) | Prob → |
| VZ261023C00055000 | $55.00 | +26.2% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.03 | 1 | $55.03 (0%) | Prob → |
| VZ261023C00056000 | $56.00 | +28.5% | 0.0% | 0.0% | $0.01 | -0.02 (-66.7%) | $0.00 | $0.04 | 1 | $56.04 (0%) | Prob → |
| VZ261023C00057000 | $57.00 | +30.8% | 0.0% | 0.0% | $0.14 | -0.01 (-6.7%) | $0.00 | $0.04 | 4 | $57.04 (0%) | Prob → |
| VZ261023C00058000 | $58.00 | +33.1% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 1 | $58.01 (0%) | Prob → |
| VZ261023C00059000 | $59.00 | +35.4% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 1 | $59.01 (0%) | Prob → |
| VZ261023C00060000 | $60.00 | +37.7% | 0.0% | 0.0% | $0.02 | -0.06 (-75.0%) | $0.00 | $0.04 | 1 | $60.04 (0%) | Prob → |
| VZ261023C00061000 | $61.00 | +40.0% | 0.0% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.04 | 1 | $61.04 (0%) | Prob → |
| VZ261023C00062000 | $62.00 | +42.3% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.01 | 1 | $62.01 (0%) | Prob → |
| VZ261023C00063000 | $63.00 | +44.6% | 0.0% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.01 | 2 | $63.01 (0%) | Prob → |
Puts
| Contract | Strike | Move % | Touch Prob | Expire ITM % | Last | Change | Bid | Ask | Volume | Breakeven | Analysis |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ261023P00021000 | $21.00 | -51.8% | 0.0% | 0.0% | $0.01 | — | $0.00 | $0.03 | 1 | $20.97 (0%) | Prob → |
| VZ261023P00022000 | $22.00 | -49.5% | 0.0% | 0.0% | $0.12 | +0.07 (+140.0%) | $0.00 | $0.56 | 2 | $21.44 (0%) | Prob → |
| VZ261023P00023000 | $23.00 | -47.2% | 0.0% | 0.0% | $0.16 | -1.25 (-88.7%) | $0.00 | $0.03 | 7 | $22.97 (0%) | Prob → |
| VZ261023P00024000 | $24.00 | -44.9% | 0.0% | 0.0% | — | — | $0.00 | $0.96 | — | $23.04 (0%) | Prob → |
| VZ261023P00025000 | $25.00 | -42.6% | 0.0% | 0.0% | — | — | $0.00 | $0.03 | — | $24.97 (0%) | Prob → |
| VZ261023P00026000 | $26.00 | -40.3% | 0.0% | 0.0% | — | — | $0.00 | $2.16 | — | $23.84 (0%) | Prob → |
| VZ261023P00027000 | $27.00 | -38.0% | 0.0% | 0.0% | — | — | $0.00 | $2.17 | — | $24.83 (0%) | Prob → |
| VZ261023P00028000 | $28.00 | -35.7% | 0.0% | 0.0% | — | — | $0.00 | $2.15 | — | $25.85 (0%) | Prob → |
| VZ261023P00029000 | $29.00 | -33.4% | 0.0% | 0.0% | $0.01 | — | $0.00 | $2.11 | 1 | $26.89 (0%) | Prob → |
| VZ261023P00030000 | $30.00 | -31.2% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.04 | 11 | $29.96 (0%) | Prob → |
| VZ261023P00031000 | $31.00 | -28.9% | 0.0% | 0.0% | — | — | $0.00 | $2.10 | — | $28.90 (0%) | Prob → |
| VZ261023P00032000 | $32.00 | -26.6% | 0.0% | 0.0% | — | — | $0.00 | $2.15 | — | $29.85 (0%) | Prob → |
| VZ261023P00033000 | $33.00 | -24.3% | 0.0% | 0.0% | — | — | $0.00 | $2.11 | — | $30.89 (0%) | Prob → |
| VZ261023P00034000 | $34.00 | -22.0% | 0.0% | 0.0% | — | — | $0.00 | $2.10 | — | $31.90 (0%) | Prob → |
| VZ261023P00035000 | $35.00 | -19.7% | 0.0% | 0.0% | $0.01 | -0.03 (-75.0%) | $0.00 | $0.03 | 10 | $34.97 (0%) | Prob → |
| VZ261023P00036000 | $36.00 | -17.4% | 0.0% | 0.0% | — | — | $0.00 | $0.06 | — | $35.94 (0%) | Prob → |
| VZ261023P00037000 | $37.00 | -15.1% | 0.0% | 0.0% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.04 | 2 | $36.96 (0%) | Prob → |
| VZ261023P00038000 | $38.00 | -12.8% | 0.0% | 0.0% | $0.02 | -0.01 (-33.3%) | $0.00 | $0.06 | 2 | $37.94 (0%) | Prob → |
| VZ261023P00039000 | $39.00 | -10.5% | 0.2% | 0.0% | $0.02 | +0.01 (+100.0%) | $0.00 | $0.03 | 15 | $38.97 (0%) | Prob → |
| VZ261023P00039500 | $39.50 | -9.4% | 0.2% | 0.0% | $0.05 | +0.00 (+0.0%) | $0.00 | $0.03 | 2 | $39.47 (0%) | Prob → |
| VZ261023P00040000 | $40.00 | -8.2% | 0.4% | 0.2% | $0.01 | +0.00 (+0.0%) | $0.00 | $0.06 | 33 | $39.94 (0%) | Prob → |
| VZ261023P00040500 | $40.50 | -7.1% | 0.6% | 0.2% | $0.03 | +0.02 (+200.0%) | $0.00 | $0.12 | 2 | $40.38 (1%) | Prob → |
| VZ261023P00041000 | $41.00 | -5.9% | 1.0% | 0.4% | $0.01 | -0.01 (-50.0%) | $0.00 | $0.25 | 33 | $40.75 (1%) | Prob → |
| VZ261023P00041500 | $41.50 | -4.8% | 1.7% | 1.2% | $0.01 | -0.02 (-66.7%) | $0.01 | $0.02 | 31 | $41.48 (2%) | Prob → |
| VZ261023P00042000 | $42.00 | -3.6% | 2.7% | 1.5% | $0.03 | -0.03 (-50.0%) | $0.01 | $0.02 | 988 | $41.98 (2%) | Prob → |
| VZ261023P00042500 | $42.50 | -2.5% | 7.7% | 3.6% | $0.08 | +0.00 (+0.0%) | $0.07 | $0.10 | 131 | $42.40 (7%) | Prob → |
| VZ261023P00043000 | $43.00 | -1.3% | 24.2% | 11.7% | $0.14 | -0.01 (-6.7%) | $0.08 | $0.21 | 9,877 | $42.79 (14%) | Prob → |
| VZ261023P00043500 | $43.50 | -0.2% | 73.3% | 41.5% | $0.34 | +0.10 (+41.7%) | $0.32 | $0.41 | 2,248 | $43.09 (31%) | Prob → |
| VZ261023P00044000 | $44.00 | +1.0% | 100.0% | 78.1% | $0.59 | +0.20 (+51.3%) | $0.41 | $0.79 | 1,403 | $43.21 (40%) | Prob → |
| VZ261023P00044500 | $44.50 | +2.1% | 100.0% | 95.0% | $1.05 | +0.42 (+66.7%) | $0.70 | $1.10 | 220 | $43.40 (61%) | Prob → |
| VZ261023P00045000 | $45.00 | +3.3% | 100.0% | 98.7% | $1.30 | +0.46 (+54.8%) | $1.20 | $1.57 | 307 | $43.43 (64%) | Prob → |
| VZ261023P00045500 | $45.50 | +4.4% | 100.0% | 99.6% | $1.98 | +0.72 (+57.1%) | $1.58 | $2.33 | 25 | $43.17 (38%) | Prob → |
| VZ261023P00046000 | $46.00 | +5.6% | 100.0% | 99.6% | $2.60 | +1.00 (+62.5%) | $1.83 | $2.85 | 68 | $43.15 (36%) | Prob → |
| VZ261023P00046500 | $46.50 | +6.7% | 100.0% | 99.8% | $2.95 | +0.77 (+35.3%) | $2.54 | $3.53 | 438 | $42.97 (22%) | Prob → |
| VZ261023P00047000 | $47.00 | +7.9% | 100.0% | 99.8% | $3.20 | +0.67 (+26.5%) | $2.90 | $3.92 | 14 | $43.08 (30%) | Prob → |
| VZ261023P00047500 | $47.50 | +9.0% | 100.0% | 99.8% | $4.10 | +1.46 (+55.3%) | $3.52 | $4.42 | 4 | $43.08 (30%) | Prob → |
| VZ261023P00048000 | $48.00 | +10.2% | 100.0% | 99.8% | $4.55 | +1.25 (+37.9%) | $4.14 | $4.86 | 7 | $43.14 (36%) | Prob → |
| VZ261023P00048500 | $48.50 | +11.3% | 100.0% | 99.8% | $5.05 | +1.85 (+57.8%) | $4.56 | $5.49 | 7 | $43.01 (25%) | Prob → |
| VZ261023P00049000 | $49.00 | +12.4% | 100.0% | 100.0% | $5.50 | +1.80 (+48.6%) | $5.05 | $5.63 | 6 | $43.37 (58%) | Prob → |
| VZ261023P00049500 | $49.50 | +13.6% | 100.0% | 100.0% | $5.99 | — | $5.44 | $6.03 | 8 | $43.47 (69%) | Prob → |
| VZ261023P00050000 | $50.00 | +14.7% | 100.0% | 100.0% | $6.44 | +1.61 (+33.3%) | $5.73 | $7.36 | 3 | $42.64 (10%) | Prob → |
| VZ261023P00051000 | $51.00 | +17.0% | 100.0% | 100.0% | $6.21 | -0.97 (-13.5%) | $6.86 | $8.02 | 1 | $42.98 (23%) | Prob → |
| VZ261023P00052000 | $52.00 | +19.3% | 100.0% | 100.0% | $6.71 | -0.04 (-0.6%) | $7.92 | $9.01 | 6 | $42.99 (24%) | Prob → |
| VZ261023P00053000 | $53.00 | +21.6% | 100.0% | 100.0% | $9.54 | +1.45 (+17.9%) | $8.82 | $10.62 | 2 | $42.38 (7%) | Prob → |
| VZ261023P00054000 | $54.00 | +23.9% | 100.0% | 100.0% | $10.55 | +1.87 (+21.5%) | $10.28 | $11.60 | 2 | $42.40 (7%) | Prob → |
| VZ261023P00055000 | $55.00 | +26.2% | 100.0% | 100.0% | $11.55 | +1.84 (+18.9%) | $11.02 | $13.02 | 2 | $41.98 (2%) | Prob → |
| VZ261023P00056000 | $56.00 | +28.5% | 100.0% | 100.0% | $11.20 | +0.28 (+2.6%) | $12.07 | $13.84 | 2 | $42.16 (4%) | Prob → |
| VZ261023P00057000 | $57.00 | +30.8% | 100.0% | 100.0% | $11.88 | -0.13 (-1.1%) | $12.29 | $14.34 | 2 | $42.66 (11%) | Prob → |
| VZ261023P00058000 | $58.00 | +33.1% | 100.0% | 100.0% | $13.80 | +0.92 (+7.1%) | $13.05 | $15.58 | 1 | $42.42 (8%) | Prob → |
| VZ261023P00059000 | $59.00 | +35.4% | 100.0% | 100.0% | $13.85 | -0.23 (-1.6%) | $14.07 | $17.10 | 4 | $41.90 (2%) | Prob → |
| VZ261023P00060000 | $60.00 | +37.7% | 100.0% | 100.0% | $14.85 | -0.20 (-1.3%) | $15.42 | $17.58 | 4 | $42.42 (8%) | Prob → |
| VZ261023P00061000 | $61.00 | +40.0% | 100.0% | 100.0% | $15.82 | -0.29 (-1.8%) | $16.17 | $18.63 | 32 | $42.37 (7%) | Prob → |
| VZ261023P00062000 | $62.00 | +42.3% | 100.0% | 100.0% | $16.85 | -0.22 (-1.3%) | $17.56 | $19.44 | 4 | $42.56 (8%) | Prob → |
| VZ261023P00063000 | $63.00 | +44.6% | 100.0% | 100.0% | $17.84 | -0.26 (-1.4%) | $17.57 | $20.43 | 2 | $42.57 (9%) | Prob → |