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   0.253 0.197 21.56 -0.13
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.67 2.01 1.06 1.07 4 3  S   20.5 T 0.01 0.04 0.02 0.00 169 1380  S  
T 0.60 0.83 0.60 0.58 275 1227  S   21 T 0.04 0.06 0.06 0.01 1005 8339  S  
T 0.23 0.28 0.24 0.19 659 309  S   21.5 T 0.17 0.19 0.20 0.12 278 4868  S  
T 0.05 0.06 0.06 0.03 4843 22778  S   22 T 0.45 0.56 0.51 0.46 544 8553  S  
T 0.01 0.02 0.02 0.00 838 2216  S   22.5 T 0.75 1.03 0.96 0.93 51 966  S  
T 0.01 0.02 0.01 0.00 1108 28431  S   23 T 1.36 1.58 1.43 1.43 90 5727  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.06 1.36 1.12 1.14 3 4  W   20.5 T 0.05 0.08 0.06 0.01 16 48  W  
T 0.69 0.75 0.67 0.70 8 53  W   21 T 0.13 0.15 0.14 0.07 44 145  W  
T 0.37 0.42 0.38 0.35 1911 538  W   21.5 T 0.25 0.31 0.30 0.22 1559 1191  W  
T 0.16 0.18 0.16 0.14 1718 2547  W   22 T 0.53 0.61 0.60 0.50 14 602  W  
T 0.06 0.07 0.07 0.04 430 1015  W   22.5 T 0.88 1.19 1.05 0.91 8 606  W  
T 0.02 0.03 0.03 0.01 180 1282  W   23 T 1.23 1.49 1.55 1.37 5 450  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.17 1.54 1.24 1.28 35 105  W   20.5 T 0.03 0.23 0.21 0.03 47 335  W  
T 0.94 1.07 0.95 0.86 78 441  W   21 T 0.33 0.37 0.37 0.10 242 295  W  
T 0.61 0.70 0.63 0.51 238 175  W   21.5 T 0.52 0.59 0.54 0.25 767 394  W  
T 0.40 0.48 0.41 0.26 1315 593  W   22 T 0.78 0.84 0.83 0.50 38 1096  W  
T 0.22 0.26 0.27 0.12 754 10719  W   22.5 T 1.05 1.22 1.07 0.84 190 607  W  
T 0.13 0.15 0.13 0.04 407 4233  W   23 T 1.38 2.36 1.57 1.27 2 534  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.34 1.59 1.72 1.48 0 1  W   20.5 T 0.23 0.27 0.26 0.04 0 47  W  
T 0.98 1.04 1.13 1.06 0 83  W   21 T 0.36 0.41 0.40 0.11 65 151  W  
T 0.69 0.91 0.67 0.70 168 71  W   21.5 T 0.55 0.62 0.62 0.24 2 52  W  
T 0.45 0.58 0.45 0.42 7 181  W   22 T 0.80 0.87 0.91 0.45 5 142  W  
T 0.28 0.40 0.25 0.23 202 450  W   22.5 T 0.97 1.39 1.22 0.75 29 129  W  
T 0.16 0.20 0.17 0.11 96 685  W   23 T 1.26 2.08 1.61 1.12 3 545  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.01 1.66 0.00 1.73 0 0  W   20.5 T 0.07 0.30 0.30 0.04 2 21  W  
T 1.00 2.29 1.07 1.31 5 9  W   21 T 0.40 0.48 0.43 0.10 22 53  W  
T 0.75 0.81 0.80 0.93 11 12  W   21.5 T 0.54 0.66 0.64 0.21 27 45  W  
T 0.35 0.60 0.53 0.62 53 104  W   22 T 0.77 1.94 0.95 0.38 2 114  W  
T 0.20 0.54 0.34 0.38 182 505  W   22.5 T 0.99 1.24 1.16 0.63 0 127  W  
T 0.17 0.21 0.20 0.22 21 269  W   23 T 1.25 1.79 1.39 0.95 0 4  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.09 1.33 1.11 1.60 137 263  S   21 T 0.45 0.48 0.47 0.08 1153 911  S  
T 0.55 0.59 0.57 0.87 1500 1906  S   22 T 0.71 0.94 0.94 0.30 175 5164  S  
T 0.23 0.25 0.24 0.38 1364 5741  S   23 T 0.70 2.19 1.61 0.77 224 1859  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.32 1.62 0.00 2.39 0 0  W   20.5 T 0.12 0.72 0.25 0.03 0 5  W  
T 1.02 1.22 0.00 1.96 0 0  W   21 T 0.29 0.53 0.53 0.06 25 90  W  
T 0.84 0.90 0.85 1.55 1 0  W   21.5 T 0.48 0.73 0.74 0.12 3 10  W  
T 0.59 0.67 0.58 1.18 11 28  W   22 T 0.90 1.00 0.00 0.22 0 0  W  
T 0.21 0.45 0.43 0.87 134 0  W   22.5 T 1.04 1.65 1.20 0.37 0 1  W  
T 0.26 0.50 0.27 0.61 6 11  W   23 T 1.38 1.67 1.25 0.58 0 200  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.40 1.49 1.42 5.71 22 4752  S   21 T 0.76 0.80 0.79 0.00 59 8013  S  
T 0.86 0.90 0.87 4.95 441 8881  S   22 T 1.22 1.27 1.26 0.00 151 13653  S  
T 0.48 0.52 0.48 4.21 139 9507  S   23 T 1.77 2.36 1.87 0.01 9 8977  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.