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   0.196 0.232 29.96 -0.08

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.43 1.54 1.45 1.46 13 37  S   28.5 T 0.01 0.02 0.01 0.00 794 1829  S  
T 0.95 1.00 1.00 0.98 403 2102  S   29 T 0.02 0.03 0.02 0.02 984 64753  S  
T 0.51 0.55 0.51 0.54 1481 1167  S   29.5 T 0.06 0.07 0.06 0.08 1072 7546  S  
T 0.18 0.20 0.19 0.23 10135 12513  S   30 T 0.21 0.25 0.24 0.27 2993 22632  S  
T 0.04 0.05 0.05 0.07 7304 9095  S   30.5 T 0.55 0.63 0.61 0.61 443 2651  S  
T 0.01 0.02 0.02 0.01 5599 94571  S   31 T 1.03 1.10 1.07 1.05 1077 9244  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.50 1.60 1.54 1.51 2 15  W   28.5 T 0.09 0.11 0.10 0.05 298 14999  W  
T 1.11 1.16 1.12 1.09 819 442  W   29 T 0.16 0.18 0.18 0.12 1323 2657  W  
T 0.75 0.79 0.77 0.72 143 233  W   29.5 T 0.29 0.31 0.30 0.26 1304 3693  W  
T 0.46 0.48 0.47 0.44 3430 4582  W   30 T 0.49 0.52 0.51 0.48 1954 4129  W  
T 0.26 0.28 0.26 0.24 3803 6640  W   30.5 T 0.78 0.82 0.82 0.78 103 1094  W  
T 0.14 0.15 0.14 0.12 3626 10231  W   31 T 1.16 1.21 1.20 1.16 41 201  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.58 1.64 1.64 1.59 1 10  W   28.5 T 0.14 0.15 0.14 0.12 66 1029  W  
T 1.17 1.24 1.18 1.19 62 296  W   29 T 0.23 0.24 0.23 0.23 284 2548  W  
T 0.82 0.87 0.85 0.85 123 101  W   29.5 T 0.37 0.38 0.38 0.39 196 1712  W  
T 0.53 0.57 0.56 0.58 421 2377  W   30 T 0.57 0.61 0.59 0.62 293 1782  W  
T 0.33 0.35 0.34 0.37 320 2451  W   30.5 T 0.84 0.91 0.90 0.91 142 320  W  
T 0.19 0.21 0.20 0.23 675 5286  W   31 T 1.22 1.27 1.28 1.26 27 209  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.60 1.70 1.75 1.66 1 4  W   28.5 T 0.19 0.20 0.19 0.19 36 339  W  
T 1.20 1.30 1.23 1.29 1 21  W   29 T 0.27 0.29 0.29 0.32 149 810  W  
T 0.87 0.94 0.91 0.96 25 98  W   29.5 T 0.42 0.46 0.44 0.49 234 464  W  
T 0.58 0.62 0.62 0.69 360 833  W   30 T 0.64 0.68 0.66 0.73 148 730  W  
T 0.38 0.42 0.40 0.48 168 1155  W   30.5 T 0.91 0.96 0.96 1.01 9 126  W  
T 0.24 0.26 0.25 0.32 201 4469  W   31 T 1.26 1.34 1.15 1.35 8 466  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.65 1.75 1.70 1.73 1 4  W   28.5 T 0.21 0.25 0.23 0.26 347 328  W  
T 1.25 1.34 1.29 1.37 3 2  W   29 T 0.32 0.35 0.34 0.40 434 208  W  
T 0.93 1.00 0.95 1.06 8 44  W   29.5 T 0.47 0.50 0.49 0.58 21 209  W  
T 0.65 0.68 0.66 0.79 61 371  W   30 T 0.68 0.74 0.72 0.82 28 203  W  
T 0.43 0.45 0.45 0.58 43 965  W   30.5 T 0.96 1.02 1.03 1.10 1 34  W  
T 0.28 0.31 0.28 0.41 442 699  W   31 T 1.30 1.38 1.32 1.43 31 77  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.34 1.37 1.33 1.46 124 1570  S   29 T 0.38 0.40 0.38 0.47 648 14950  S  
T 0.71 0.74 0.72 0.88 749 42989  S   30 T 0.74 0.78 0.76 0.90 495 42063  S  
T 0.33 0.35 0.34 0.49 1121 22511  S   31 T 1.35 1.38 1.40 1.51 70 1412  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.75 1.83 0.00 1.87 0 0  W   28.5 T 0.29 0.33 0.33 0.38 42 144  W  
T 1.35 1.45 1.49 1.53 0 17  W   29 T 0.41 0.46 0.43 0.54 33 87  W  
T 1.02 1.09 0.00 1.23 0 0  W   29.5 T 0.57 0.62 0.59 0.74 9 41  W  
T 0.75 0.81 0.80 0.97 35 573  W   30 T 0.79 0.84 0.81 0.98 21 21  W  
T 0.52 0.59 0.60 0.75 13 116  W   30.5 T 1.07 1.13 1.11 1.25 71 5  W  
T 0.37 0.40 0.40 0.56 183 891  W   31 T 1.39 1.45 1.35 1.57 100 1  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.90 0.96 0.92 1.19 1854 63127  S   30 T 0.90 0.98 0.94 1.16 1736 125775  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.