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

AT&T INC (T) Option Chains 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   0.296 0.271 16.33 16.33
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.21 1.46 1.28 0.00 674 645  S   15 T 0.00 0.01 0.01 0.00 8 24385  S  
T 0.67 0.97 0.83 0.00 104 272  S   15.5 T 0.00 0.01 0.01 0.00 0 1182  S  
T 0.32 0.51 0.35 0.00 7416 25070  S   16 T 0.01 0.02 0.02 0.00 1247 33768  S  
T 0.02 0.03 0.03 0.00 1420 5687  S   16.5 T 0.17 0.20 0.20 0.00 326 7982  S  
T 0.00 0.01 0.01 0.00 130 17816  S   17 T 0.61 0.90 0.67 0.00 1600 15089  S  
T 0.00 0.01 0.01 0.00 44 10372  S   17.5 T 1.12 1.21 1.28 0.00 12 224  S  
 
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 1.34 1.47 1.30 1.36 177 310  W   15 T 0.04 0.05 0.05 0.00 111 494  W  
T 0.93 1.15 0.96 0.88 205 233  W   15.5 T 0.09 0.11 0.10 0.02 212 4351  W  
T 0.57 0.58 0.56 0.46 474 1958  W   16 T 0.23 0.24 0.24 0.10 323 4636  W  
T 0.30 0.31 0.30 0.18 1638 6669  W   16.5 T 0.44 0.46 0.46 0.32 246 3548  W  
T 0.12 0.13 0.13 0.05 1088 6479  W   17 T 0.77 0.80 0.77 0.69 810 3916  W  
T 0.04 0.05 0.04 0.01 311 8736  W   17.5 T 1.18 1.22 1.20 1.15 50 1194  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 1.42 1.69 1.32 1.46 24 69  W   15 T 0.06 0.09 0.09 0.01 2 199  W  
T 0.95 1.04 0.89 1.01 0 26  W   15.5 T 0.13 0.15 0.14 0.05 117 469  W  
T 0.45 0.66 0.64 0.62 215 356  W   16 T 0.26 0.28 0.28 0.16 53 898  W  
T 0.34 0.36 0.35 0.33 166 775  W   16.5 T 0.48 0.51 0.54 0.37 313 702  W  
T 0.16 0.18 0.18 0.15 227 958  W   17 T 0.80 0.84 0.92 0.68 14 998  W  
T 0.07 0.08 0.07 0.06 46 4354  W   17.5 T 1.20 1.25 1.42 1.09 2 504  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 1.46 2.00 1.43 1.62 24 19  W   15 T 0.09 0.11 0.11 0.02 4 111  W  
T 0.85 1.08 1.05 1.18 4 52  W   15.5 T 0.16 0.19 0.20 0.07 6 886  W  
T 0.66 0.72 0.61 0.79 101 463  W   16 T 0.30 0.32 0.34 0.18 45 639  W  
T 0.39 0.41 0.38 0.48 157 1085  W   16.5 T 0.51 0.54 0.63 0.37 11 1185  W  
T 0.20 0.22 0.20 0.27 455 468  W   17 T 0.80 0.86 1.01 0.64 0 605  W  
T 0.09 0.10 0.09 0.13 42 1311  W   17.5 T 0.86 1.26 1.36 1.00 10 142  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 1.30 1.92 1.42 1.82 4 634  S   15 T 0.11 0.12 0.11 0.03 82 793  S  
T 0.72 0.74 0.73 1.00 459 2150  S   16 T 0.33 0.34 0.33 0.17 918 13557  S  
T 0.25 0.26 0.25 0.42 1472 6145  S   17 T 0.84 0.89 0.90 0.57 1315 5174  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 1.85 1.43 2.08 1 1  W   15 T 0.12 0.15 0.14 0.03 1 55  W  
T 0.91 1.40 0.92 1.64 0 21  W   15.5 T 0.21 0.24 0.24 0.07 47 62  W  
T 0.76 0.81 0.75 1.25 22 42  W   16 T 0.35 0.37 0.41 0.15 20 811  W  
T 0.47 0.52 0.47 0.90 30 249  W   16.5 T 0.56 0.61 0.68 0.28 2 368  W  
T 0.27 0.32 0.25 0.62 88 342  W   17 T 0.86 0.91 0.94 0.48 2 317  W  
T 0.14 0.16 0.14 0.40 16 1833  W   17.5 T 0.80 1.70 1.37 0.74 0 100  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 1.36 1.87 1.76 2.38 0 1  W   15 T 0.13 0.16 0.17 0.03 2 34  W  
T 1.12 1.25 0.98 1.95 0 1  W   15.5 T 0.23 0.26 0.25 0.06 105 264  W  
T 0.79 1.04 0.71 1.54 8 136  W   16 T 0.37 0.41 0.43 0.12 13 484  W  
T 0.52 0.75 0.53 1.18 50 203  W   16.5 T 0.58 0.63 0.63 0.23 40 73  W  
T 0.30 0.34 0.30 0.87 360 161  W   17 T 0.52 0.94 1.00 0.38 12 238  W  
T 0.16 0.20 0.16 0.61 12 154  W   17.5 T 0.85 1.31 1.51 0.59 0 45  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 1.65 1.83 1.59 3.54 11 13545  S   15 T 0.18 0.21 0.19 0.01 755 59024  S  
T 0.91 0.95 0.86 2.72 17 0  S   16 T 0.44 0.47 0.47 0.04 63 0  S  
T 0.41 0.43 0.42 1.96 521 52229  S   17 T 0.90 1.09 1.00 0.13 48 61296  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.