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   0.188 0.217 35.38 0.41

 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.39 1.48 1.43 1.39 343 2095  W   34 T 0.03 0.04 0.04 0.01 428 2622  W  
T 0.92 1.00 0.95 0.92 2270 5256  W   34.5 T 0.05 0.06 0.06 0.03 1915 2209  W  
T 0.52 0.54 0.55 0.51 4164 7107  W   35 T 0.13 0.14 0.13 0.13 3859 1417  W  
T 0.20 0.22 0.21 0.22 3868 2000  W   35.5 T 0.31 0.33 0.31 0.34 574 178  W  
T 0.05 0.06 0.05 0.07 1258 1584  W   36 T 0.64 0.71 0.63 0.69 147 91  W  
T 0.01 0.02 0.02 0.02 89 17  W   36.5 T 1.06 1.14 1.13 1.13 61 4  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.20 1.53 1.48 1.51 76 1525  W   34 T 0.09 0.10 0.10 0.08 592 2121  W  
T 1.06 1.08 1.09 1.10 519 2496  W   34.5 T 0.15 0.17 0.16 0.17 1269 678  W  
T 0.67 0.70 0.69 0.75 804 4094  W   35 T 0.27 0.28 0.27 0.32 668 551  W  
T 0.37 0.38 0.38 0.48 5031 1764  W   35.5 T 0.46 0.48 0.45 0.54 1273 317  W  
T 0.17 0.18 0.17 0.28 1102 1088  W   36 T 0.76 0.78 0.76 0.84 710 85  W  
T 0.07 0.08 0.06 0.15 107 1629  W   36.5 T 1.07 1.21 1.20 1.21 3 30  W  
 
2019-09-06 - Calls 2019-09-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.55 1.66 1.53 1.69 210 660  W   34 T 0.14 0.16 0.16 0.15 536 1386  W  
T 1.14 1.19 1.14 1.30 76 964  W   34.5 T 0.23 0.25 0.24 0.26 913 185  W  
T 0.77 0.81 0.79 0.96 257 1621  W   35 T 0.36 0.38 0.37 0.42 154 47  W  
T 0.47 0.49 0.50 0.68 607 7310  W   35.5 T 0.55 0.58 0.58 0.64 559 18  W  
T 0.25 0.27 0.27 0.46 386 1061  W   36 T 0.82 0.86 0.85 0.92 703 454  W  
T 0.11 0.13 0.12 0.30 26 74  W   36.5 T 1.14 1.26 0.00 1.25 0 0  W  
 
2019-09-13 - Calls 2019-09-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.63 1.70 1.57 1.89 22 1135  W   34 T 0.21 0.22 0.24 0.20 198 273  W  
T 1.23 1.28 1.22 1.51 126 731  W   34.5 T 0.31 0.33 0.31 0.32 141 265  W  
T 0.88 0.93 0.90 1.18 59 805  W   35 T 0.45 0.47 0.47 0.48 497 85  W  
T 0.58 0.61 0.60 0.89 337 630  W   35.5 T 0.65 0.68 0.70 0.69 13 10  W  
T 0.35 0.38 0.33 0.65 227 438  W   36 T 0.91 0.96 0.98 0.94 6 25  W  
T 0.19 0.21 0.20 0.46 279 31  W   36.5 T 1.25 1.30 1.35 1.25 1 0  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.60 1.79 1.75 2.13 1173 54438  S   34 T 0.27 0.30 0.29 0.23 1041 8832  S  
T 1.32 1.39 1.34 1.75 77 0  S   34.5 T 0.39 0.40 0.39 0.35 356 0  S  
T 0.98 1.02 1.02 1.41 4221 99250  S   35 T 0.53 0.56 0.55 0.50 1019 5094  S  
T 0.67 0.70 0.69 1.11 1017 0  S   35.5 T 0.72 0.76 0.79 0.69 281 0  S  
T 0.43 0.46 0.47 0.86 2675 24501  S   36 T 0.98 1.04 1.02 0.93 165 6439  S  
T 0.26 0.28 0.27 0.65 904 0  S   36.5 T 1.30 1.36 1.34 1.21 20 0  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.79 1.88 1.51 2.40 0 102  Q   34 T 0.35 0.38 0.38 0.24 71 300  Q  
T 1.41 1.49 1.44 2.02 35 409  Q   34.5 T 0.46 0.50 0.48 0.35 182 310  Q  
T 1.07 1.17 1.08 1.67 122 634  Q   35 T 0.62 0.66 0.65 0.50 279 110  Q  
T 0.78 0.81 0.80 1.36 235 1028  Q   35.5 T 0.82 0.87 0.90 0.67 2 12  Q  
T 0.53 0.58 0.57 1.09 1997 4307  Q   36 T 1.05 1.13 1.16 0.89 5 1  Q  
T 0.35 0.38 0.37 0.86 373 3798  Q   36.5 T 1.33 1.45 0.00 1.15 0 0  Q  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.90 2.02 1.98 3.42 552 49028  S   34 T 0.70 0.74 0.72 0.21 2217 5792  S  
T 1.20 1.30 1.26 2.65 1127 32278  S   35 T 1.07 1.12 1.09 0.39 2161 2449  S  
T 0.70 0.73 0.73 1.98 3199 15449  S   36 T 1.56 1.65 1.67 0.66 166 329  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.