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   0.201 0.329 19.95 -0.05

 
2023-01-27 - Calls 2023-01-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.40 1.50 1.45 0.00 208 3550  W   18.5 T 0.00 0.01 0.01 0.00 36 6060  W  
T 0.92 0.97 0.96 0.00 1712 5582  W   19 T 0.00 0.01 0.01 0.00 77 55903  W  
T 0.42 0.47 0.44 0.00 5985 18914  W   19.5 T 0.00 0.01 0.01 0.00 208 4987  W  
T 0.00 0.01 0.01 0.00 8040 12123  W   20 T 0.02 0.08 0.07 0.00 3392 4786  W  
T 0.00 0.01 0.01 0.00 466 9601  W   20.5 T 0.52 0.60 0.53 0.00 153 1353  W  
T 0.00 0.01 0.01 0.00 63 11904  W   21 T 1.02 1.10 1.10 0.00 2 59  W  
 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.43 1.52 1.41 1.48 8 444  W   18.5 T 0.02 0.03 0.02 0.01 43 2012  W  
T 0.96 1.03 0.98 1.02 1211 3198  W   19 T 0.02 0.04 0.02 0.05 702 3439  W  
T 0.53 0.57 0.53 0.62 313 8046  W   19.5 T 0.07 0.09 0.07 0.15 500 1920  W  
T 0.20 0.22 0.22 0.32 3188 28292  W   20 T 0.24 0.26 0.24 0.35 904 1916  W  
T 0.05 0.06 0.05 0.14 1568 2496  W   20.5 T 0.56 0.62 0.59 0.67 94 299  W  
T 0.01 0.02 0.02 0.05 743 10791  W   21 T 1.02 1.10 1.08 1.08 13 112  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.47 1.55 1.44 1.61 15 140  W   18.5 T 0.03 0.05 0.04 0.05 32 753  W  
T 0.99 1.08 1.05 1.18 29 1624  W   19 T 0.06 0.07 0.08 0.13 26 1889  W  
T 0.59 0.65 0.65 0.82 87 1215  W   19.5 T 0.13 0.15 0.14 0.26 156 328  W  
T 0.28 0.32 0.29 0.52 1133 2417  W   20 T 0.30 0.34 0.31 0.46 427 467  W  
T 0.10 0.11 0.10 0.31 1125 8287  W   20.5 T 0.60 0.66 0.64 0.75 13 70  W  
T 0.04 0.05 0.04 0.17 127 4630  W   21 T 1.03 1.12 1.15 1.11 0 8  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.49 1.59 1.60 1.78 56 86  S   18.5 T 0.05 0.06 0.06 0.09 37 542  S  
T 1.07 1.13 1.06 1.37 126 67103  S   19 T 0.09 0.11 0.11 0.18 218 16031  S  
T 0.68 0.71 0.67 1.02 282 3294  S   19.5 T 0.18 0.20 0.19 0.32 243 1709  S  
T 0.36 0.38 0.37 0.72 1443 26692  S   20 T 0.36 0.39 0.37 0.51 6016 27909  S  
T 0.16 0.17 0.17 0.49 1257 2821  S   20.5 T 0.64 0.69 0.66 0.77 72 1065  S  
T 0.06 0.07 0.07 0.31 407 26261  S   21 T 1.05 1.11 0.99 1.09 1 135  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.55 1.63 1.60 2.00 7 108  W   18.5 T 0.07 0.08 0.06 0.11 100 603  W  
T 1.10 1.19 1.16 1.60 37 1080  W   19 T 0.12 0.15 0.12 0.20 628 1898  W  
T 0.72 0.78 0.74 1.24 26 821  W   19.5 T 0.22 0.26 0.24 0.33 97 871  W  
T 0.41 0.45 0.43 0.93 373 4464  W   20 T 0.40 0.44 0.45 0.52 17 362  W  
T 0.20 0.23 0.23 0.68 22214 2512  W   20.5 T 0.67 0.75 0.74 0.75 63 93  W  
T 0.08 0.09 0.08 0.48 89 1757  W   21 T 1.06 1.14 1.12 1.04 0 1505  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.53 1.70 1.89 2.26 0 13  W   18.5 T 0.09 0.12 0.09 0.12 8 121  W  
T 1.15 1.23 1.21 1.86 0 192  W   19 T 0.15 0.18 0.19 0.21 293 232  W  
T 0.77 0.84 0.75 1.50 3 216  W   19.5 T 0.26 0.30 0.30 0.33 93 262  W  
T 0.46 0.51 0.50 1.18 90 388  W   20 T 0.44 0.48 0.44 0.49 10 75  W  
T 0.23 0.28 0.25 0.90 272 646  W   20.5 T 0.71 0.77 0.71 0.70 50 54  W  
T 0.10 0.14 0.13 0.67 5128 524  W   21 T 1.04 1.19 1.16 0.95 0 10  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.63 1.72 1.58 2.55 3 0  W   18.5 T 0.11 0.15 0.14 0.12 4 2  W  
T 1.18 1.28 1.23 2.16 0 1  W   19 T 0.18 0.22 0.23 0.20 22 7  W  
T 0.83 0.89 0.80 1.79 3 103  W   19.5 T 0.29 0.32 0.30 0.30 274 1403  W  
T 0.51 0.57 0.54 1.46 43 193  W   20 T 0.47 0.52 0.49 0.44 4 17  W  
T 0.28 0.32 0.28 1.16 36 8  W   20.5 T 0.72 0.79 0.75 0.62 50 1  W  
T 0.14 0.18 0.15 0.91 180 4  W   21 T 1.09 1.18 0.00 0.84 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.26 1.32 1.30 2.49 161 23752  S   19 T 0.22 0.23 0.22 0.17 18040 61012  S  
T 0.57 0.59 0.59 1.78 3160 43925  S   20 T 0.52 0.53 0.53 0.38 487 14323  S  
T 0.18 0.19 0.19 1.19 2913 21229  S   21 T 1.11 1.21 1.22 0.72 114 879  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.