Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
T AT&T INC   0.199 0.245 16.58 -0.23
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.96 1.18 1.04 0.00 63 357  W   15.5 T 0.00 0.01 0.01 0.00 117 5718  W  
T 0.46 0.90 0.70 0.00 121 2293  W   16 T 0.00 0.01 0.01 0.00 504 10031  W  
T 0.13 0.15 0.15 0.00 2877 14177  W   16.5 T 0.05 0.07 0.07 0.00 3659 11675  W  
T 0.01 0.02 0.02 0.00 4960 14050  W   17 T 0.40 0.46 0.43 0.00 579 4292  W  
T 0.00 0.01 0.01 0.00 206 13776  W   17.5 T 0.79 1.07 0.90 0.00 14 105  W  
T 0.00 0.01 0.01 0.00 28 13341  W   18 T 1.29 1.50 1.45 0.00 4 7  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.61 1.80 1.15 1.11 6 53  W   15.5 T 0.01 0.02 0.02 0.00 242 873  W  
T 0.54 0.66 0.67 0.65 111 533  W   16 T 0.03 0.04 0.03 0.04 230 1202  W  
T 0.24 0.26 0.26 0.28 750 1569  W   16.5 T 0.13 0.16 0.14 0.17 1213 2548  W  
T 0.06 0.08 0.06 0.08 1779 2099  W   17 T 0.44 0.48 0.44 0.47 539 1217  W  
T 0.02 0.03 0.02 0.02 522 5285  W   17.5 T 0.89 0.97 0.95 0.90 58 499  W  
T 0.01 0.02 0.02 0.00 118 2486  W   18 T 1.29 1.76 1.44 1.39 1 33  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.97 1.22 1.11 1.22 1 58  W   15.5 T 0.01 0.04 0.03 0.02 45 904  W  
T 0.61 0.91 0.71 0.78 55 575  W   16 T 0.06 0.08 0.08 0.08 48 652  W  
T 0.33 0.35 0.35 0.43 184 912  W   16.5 T 0.19 0.22 0.21 0.22 151 993  W  
T 0.10 0.12 0.12 0.20 820 1295  W   17 T 0.48 0.51 0.48 0.48 86 566  W  
T 0.03 0.04 0.04 0.07 658 3757  W   17.5 T 0.81 1.02 0.82 0.86 8 143  W  
T 0.01 0.03 0.03 0.02 80 2452  W   18 T 1.33 1.50 1.47 1.30 1 2  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.08 2.59 1.15 1.38 0 2  S   15.5 T 0.04 0.05 0.05 0.03 7 216  S  
T 0.74 0.77 0.76 0.95 95 3307  S   16 T 0.10 0.12 0.11 0.09 220 16769  S  
T 0.38 0.40 0.42 0.60 50 2733  S   16.5 T 0.24 0.26 0.26 0.23 339 1456  S  
T 0.16 0.17 0.16 0.33 1277 9937  S   17 T 0.52 0.55 0.52 0.45 387 6802  S  
T 0.05 0.06 0.05 0.16 269 8502  S   17.5 T 0.91 1.87 0.92 0.78 16 0  S  
T 0.02 0.03 0.03 0.07 454 15591  S   18 T 1.37 1.67 1.44 1.17 5 642  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.02 1.34 1.42 1.59 0 23  W   15.5 T 0.05 0.08 0.07 0.03 5 481  W  
T 0.68 0.82 0.79 1.17 58 638  W   16 T 0.13 0.15 0.14 0.09 58 788  W  
T 0.43 0.47 0.44 0.80 90 393  W   16.5 T 0.27 0.31 0.28 0.21 101 444  W  
T 0.19 0.21 0.21 0.50 3211 918  W   17 T 0.53 0.59 0.56 0.40 178 553  W  
T 0.07 0.09 0.08 0.29 301 8555  W   17.5 T 0.86 1.17 0.95 0.67 7 136  W  
T 0.02 0.04 0.03 0.15 54 771  W   18 T 0.72 1.96 1.55 1.02 0 23  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.00 1.32 1.45 1.85 6 7  W   15.5 T 0.06 0.09 0.08 0.03 52 349  W  
T 0.80 0.86 0.85 1.43 2 146  W   16 T 0.14 0.17 0.17 0.08 88 675  W  
T 0.47 0.51 0.48 1.04 275 550  W   16.5 T 0.30 0.34 0.31 0.17 31 158  W  
T 0.24 0.27 0.25 0.72 748 2146  W   17 T 0.57 0.61 0.61 0.32 14 268  W  
T 0.10 0.12 0.12 0.46 32 1609  W   17.5 T 0.76 1.64 1.13 0.55 0 46  W  
T 0.04 0.05 0.04 0.28 380 1144  W   18 T 0.62 2.08 1.44 0.84 2 12  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.53 2.21 0.00 2.16 0 0  W   15.5 T 0.09 0.12 0.10 0.03 1 0  W  
T 0.68 1.09 0.00 1.73 0 0  W   16 T 0.17 0.20 0.19 0.06 217 0  W  
T 0.49 0.58 0.53 1.34 14 0  W   16.5 T 0.33 0.38 0.35 0.13 15 0  W  
T 0.16 0.33 0.29 0.99 20 0  W   17 T 0.57 0.75 0.00 0.25 0 0  W  
T 0.13 0.16 0.14 0.69 107 0  W   17.5 T 0.14 1.14 0.97 0.42 30 0  W  
T 0.06 0.08 0.07 0.46 85 0  W   18 T 1.15 1.57 0.00 0.65 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.93 1.15 0.95 2.49 114 396  S   16 T 0.22 0.24 0.23 0.03 442 1644  S  
T 0.35 0.37 0.35 1.70 775 52154  S   17 T 0.63 0.65 0.64 0.12 1109 61001  S  
T 0.09 0.11 0.09 1.03 981 2641  S   18 T 1.38 1.70 1.45 0.33 250 3025  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.