Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
T AT&T INC   0.187 0.235 18.4 0.29

 
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 1.32 3.15 1.45 0.00 1662 50166  S   17 T 0.00 0.01 0.01 0.00 14 67111  S  
T 0.16 2.82 0.94 0.00 1983 6601  S   17.5 T 0.00 0.01 0.01 0.00 17 6145  S  
T 0.37 0.65 0.42 0.00 11693 23943  S   18 T 0.00 0.01 0.01 0.00 791 8364  S  
T 0.00 0.01 0.01 0.00 250 13712  S   18.5 T 0.07 0.19 0.10 0.00 583 290  S  
T 0.00 0.01 0.01 0.00 6 3402  S   19 T 0.00 1.12 0.64 0.00 10 286  S  
T 0.00 0.01 0.01 0.00 2 1156  S   19.5 T 0.61 1.64 1.90 0.00 0 0  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.04 3.55 1.41 1.43 240 790  Q   17 T 0.00 0.01 0.01 0.00 226 3209  Q  
T 0.89 1.00 0.92 0.93 409 4132  Q   17.5 T 0.01 0.02 0.01 0.01 353 3149  Q  
T 0.39 0.49 0.48 0.49 1458 6226  Q   18 T 0.03 0.04 0.04 0.07 1068 2746  Q  
T 0.12 0.14 0.13 0.19 6468 8916  Q   18.5 T 0.19 0.22 0.19 0.26 459 467  Q  
T 0.02 0.03 0.03 0.05 409 7315  Q   19 T 0.48 1.22 0.66 0.62 146 46  Q  
T 0.01 0.02 0.01 0.01 1210 579  Q   19.5 T 0.18 3.20 1.29 1.08 2 0  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.67 3.55 1.37 1.52 20 380  W   17 T 0.02 0.03 0.02 0.01 115 655  W  
T 0.88 1.50 0.95 1.06 564 518  W   17.5 T 0.01 0.04 0.03 0.04 372 1911  W  
T 0.33 0.56 0.53 0.65 419 2451  W   18 T 0.06 0.09 0.07 0.12 475 437  W  
T 0.16 0.20 0.20 0.34 1076 2494  W   18.5 T 0.24 0.27 0.24 0.31 689 218  W  
T 0.03 0.06 0.05 0.15 240 638  W   19 T 0.50 0.89 0.64 0.62 96 22  W  
T 0.01 0.03 0.01 0.05 2 255  W   19.5 T 1.02 1.17 1.57 1.02 0 37  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.40 3.55 1.48 1.69 26 278  W   17 T 0.02 0.10 0.04 0.02 131 910  W  
T 0.35 2.06 0.99 1.23 150 394  W   17.5 T 0.05 0.08 0.08 0.05 23 579  W  
T 0.37 0.67 0.52 0.83 228 672  W   18 T 0.15 0.24 0.19 0.14 53 289  W  
T 0.10 0.28 0.24 0.51 746 3178  W   18.5 T 0.10 0.85 0.45 0.31 53 135  W  
T 0.06 0.09 0.07 0.27 35 1358  W   19 T 0.32 1.74 0.95 0.57 9 71  W  
T 0.01 0.08 0.03 0.13 20 404  W   19.5 T 0.24 3.45 2.00 0.92 0 0  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.19 1.59 1.49 1.91 689 26717  S   17 T 0.05 0.07 0.06 0.02 425 24709  S  
T 0.53 0.57 0.56 1.05 3436 59135  S   18 T 0.23 0.26 0.23 0.14 4754 10223  S  
T 0.08 0.09 0.09 0.44 3285 35130  S   19 T 0.79 0.99 0.90 0.50 491 847  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.93 3.60 1.46 2.19 228 133  W   17 T 0.11 0.16 0.14 0.02 38 540  W  
T 0.48 1.78 0.99 1.74 114 449  W   17.5 T 0.00 0.30 0.28 0.05 66 325  W  
T 0.66 0.71 0.70 1.33 1900 8384  W   18 T 0.40 0.58 0.42 0.12 52 99  W  
T 0.34 0.46 0.43 0.96 4614 1200  W   18.5 T 0.12 1.19 0.75 0.23 5 21  W  
T 0.21 0.25 0.20 0.66 792 1090  W   19 T 0.80 1.74 1.03 0.40 8 0  W  
T 0.11 0.19 0.13 0.43 6252 151  W   19.5 T 0.26 2.56 2.22 0.65 0 2  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.43 1.74 1.27 2.52 0 48  W   17 T 0.10 1.25 0.17 0.02 11 69  W  
T 0.20 2.54 1.03 2.08 11 163  W   17.5 T 0.00 0.29 0.27 0.04 69 199  W  
T 0.68 0.75 0.67 1.66 12 266  W   18 T 0.33 0.59 0.52 0.09 12 41  W  
T 0.09 0.53 0.45 1.28 732 176  W   18.5 T 0.37 2.23 0.76 0.17 1 1  W  
T 0.05 0.28 0.25 0.94 47 215  W   19 T 0.19 2.33 0.00 0.30 0 0  W  
T 0.00 0.17 0.16 0.66 68 14  W   19.5 T 0.26 1.65 0.00 0.49 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.30 1.76 1.41 3.35 261 73  S   17 T 0.20 0.22 0.21 0.01 224 41  S  
T 0.77 0.81 0.81 2.49 488 66  S   18 T 0.45 1.96 0.49 0.04 678 2  S  
T 0.33 0.35 0.33 1.71 1495 369  S   19 T 1.03 1.15 1.25 0.14 1 0  S  


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


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.