Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For T Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
T AT&T INC   0.168 0.197 38.17 0.11

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.18 1.21 1.18 1.17 243 689  W   37 T 0.01 0.02 0.01 0.00 1274 5719  W  
T 0.70 0.73 0.66 0.68 780 3776  W   37.5 T 0.03 0.04 0.04 0.01 10793 4557  W  
T 0.29 0.31 0.30 0.26 1878 5144  W   38 T 0.11 0.13 0.13 0.09 2870 4743  W  
T 0.07 0.08 0.08 0.04 1125 7657  W   38.5 T 0.38 0.41 0.41 0.37 494 997  W  
T 0.01 0.02 0.02 0.00 736 2988  W   39 T 0.82 0.85 0.90 0.83 548 747  W  
T 0.00 0.01 0.01 0.00 67 1689  W   39.5 T 1.31 1.34 1.35 1.33 280 233  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.28 1.30 1.23 1.27 256 4032  S   37 T 0.08 0.10 0.09 0.08 129 11534  S  
T 0.85 0.87 0.83 0.88 323 2558  S   37.5 T 0.16 0.18 0.19 0.18 235 6317  S  
T 0.50 0.51 0.51 0.55 1742 14775  S   38 T 0.30 0.32 0.33 0.35 586 12180  S  
T 0.25 0.26 0.26 0.31 851 4345  S   38.5 T 0.56 0.57 0.61 0.61 336 1118  S  
T 0.11 0.12 0.10 0.16 1175 21888  S   39 T 0.91 0.94 0.97 0.96 72 14852  S  
T 0.04 0.06 0.06 0.07 230 3995  S   39.5 T 1.35 1.38 1.39 1.37 27 659  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.35 1.38 1.37 1.43 117 2363  W   37 T 0.14 0.16 0.16 0.17 1336 1828  W  
T 0.95 0.97 0.87 1.06 72 345  W   37.5 T 0.24 0.26 0.25 0.30 23 1678  W  
T 0.61 0.63 0.60 0.75 184 1343  W   38 T 0.40 0.42 0.44 0.48 75 3164  W  
T 0.35 0.37 0.36 0.50 57 1574  W   38.5 T 0.64 0.66 0.74 0.73 6 650  W  
T 0.18 0.20 0.19 0.32 980 2489  W   39 T 0.97 1.00 1.01 1.05 40 1837  W  
T 0.08 0.10 0.09 0.19 11 847  W   39.5 T 1.37 1.41 1.42 1.42 40 470  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.44 1.47 1.44 1.61 0 169  W   37 T 0.22 0.24 0.25 0.23 12 784  W  
T 1.06 1.09 1.00 1.25 31 250  W   37.5 T 0.34 0.36 0.41 0.37 5 285  W  
T 0.73 0.76 0.72 0.94 163 676  W   38 T 0.51 0.53 0.52 0.56 26 733  W  
T 0.47 0.50 0.50 0.68 76 601  W   38.5 T 0.74 0.77 0.75 0.80 2 483  W  
T 0.28 0.30 0.28 0.48 34 893  W   39 T 1.06 1.08 1.19 1.09 0 34  W  
T 0.15 0.17 0.15 0.32 26 412  W   39.5 T 0.00 1.90 0.00 1.43 0 0  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.48 1.53 1.48 1.81 0 24  W   37 T 0.44 0.50 0.46 0.28 10 156  W  
T 1.11 1.20 1.12 1.45 1 64  W   37.5 T 0.62 0.68 0.66 0.42 45 272  W  
T 0.80 0.87 0.83 1.14 61 420  W   38 T 0.86 0.93 0.90 0.60 32 378  W  
T 0.53 0.59 0.59 0.87 26 387  W   38.5 T 1.13 1.23 1.24 0.82 32 93  W  
T 0.32 0.39 0.38 0.65 313 345  W   39 T 1.10 1.59 1.57 1.10 0 82  W  
T 0.23 0.24 0.21 0.47 14 875  W   39.5 T 1.58 2.01 2.72 1.41 0 10  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.54 1.58 1.54 2.03 579 33185  S   37 T 0.58 0.59 0.58 0.31 448 23928  S  
T 0.87 0.90 0.88 1.35 1563 29854  S   38 T 0.98 1.01 1.01 0.61 245 20682  S  
T 0.42 0.44 0.41 0.83 1933 88860  S   39 T 1.60 1.63 1.64 1.08 29 3835  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.55 1.65 1.63 2.27 1 104  W   37 T 0.60 0.68 0.67 0.32 0 36  W  
T 1.20 1.28 1.23 1.91 0 14  W   37.5 T 0.79 0.87 0.79 0.44 25 95  W  
T 0.91 0.98 0.93 1.58 31 17  W   38 T 1.03 1.10 1.10 0.60 2 11  W  
T 0.65 0.72 0.70 1.29 13 157  W   38.5 T 1.31 1.38 1.31 0.80 0 59  W  
T 0.45 0.50 0.46 1.03 23 309  W   39 T 1.62 1.71 1.75 1.03 1 4  W  
T 0.30 0.35 0.31 0.81 56 369  W   39.5 T 1.88 2.10 0.00 1.30 0 0  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.90 1.94 1.94 3.53 14 1285  S   37 T 1.06 1.08 1.10 0.25 154 4261  S  
T 1.33 1.35 1.34 2.78 163 5882  S   38 T 1.49 1.52 1.56 0.44 101 2990  S  
T 0.87 0.89 0.88 2.11 201 4990  S   39 T 2.04 2.08 2.16 0.72 10 3650  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.