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   0.243 0.359 29.17 -0.12

 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.15 1.23 1.15 0.00 838 2204  S   28 T 0.00 0.01 0.01 0.00 477 59969  S  
T 0.63 0.72 0.68 0.00 952 4013  S   28.5 T 0.00 0.01 0.01 0.00 2761 11480  S  
T 0.15 0.19 0.17 0.00 8450 13857  S   29 T 0.00 0.01 0.02 0.00 5405 26767  S  
T 0.00 0.01 0.01 0.00 7926 20098  S   29.5 T 0.30 0.34 0.33 0.00 4263 5661  S  
T 0.00 0.01 0.01 0.00 4937 83980  S   30 T 0.80 0.86 0.81 0.00 2351 30687  S  
T 0.00 0.01 0.01 0.00 322 15065  S   30.5 T 1.28 1.34 1.42 0.00 42 444  S  
 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.22 1.26 1.23 1.31 126 467  W   28 T 0.05 0.06 0.05 0.13 444 3453  W  
T 0.78 0.81 0.78 0.93 321 2593  W   28.5 T 0.10 0.12 0.11 0.26 1853 4378  W  
T 0.42 0.44 0.40 0.62 4695 6506  W   29 T 0.23 0.25 0.25 0.45 1567 3583  W  
T 0.19 0.20 0.19 0.39 7181 6305  W   29.5 T 0.49 0.52 0.51 0.72 699 1730  W  
T 0.07 0.09 0.08 0.23 6145 7947  W   30 T 0.87 0.93 0.91 1.06 315 968  W  
T 0.04 0.05 0.05 0.12 1548 5102  W   30.5 T 1.33 1.39 1.33 1.45 12 362  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.40 1.46 1.37 1.50 20 763  W   28 T 0.24 0.26 0.25 0.32 523 10677  W  
T 1.06 1.09 1.05 1.16 305 730  W   28.5 T 0.38 0.40 0.40 0.49 728 5118  W  
T 0.74 0.77 0.76 0.88 1015 5073  W   29 T 0.56 0.59 0.59 0.70 567 3509  W  
T 0.51 0.54 0.51 0.64 2168 14980  W   29.5 T 0.81 0.85 0.84 0.97 3659 665  W  
T 0.34 0.35 0.33 0.45 4347 20779  W   30 T 1.14 1.17 1.13 1.28 138 649  W  
T 0.22 0.23 0.23 0.31 467 4893  W   30.5 T 1.51 1.56 1.63 1.64 3 303  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.50 1.55 1.52 1.66 2 61  W   28 T 0.32 0.34 0.33 0.48 238 1074  W  
T 1.14 1.19 1.19 1.34 106 443  W   28.5 T 0.46 0.49 0.46 0.67 144 410  W  
T 0.85 0.89 0.89 1.07 192 946  W   29 T 0.66 0.69 0.65 0.89 30 809  W  
T 0.61 0.63 0.65 0.83 139 1206  W   29.5 T 0.91 0.95 0.92 1.15 340 174  W  
T 0.43 0.45 0.42 0.63 512 3901  W   30 T 1.22 1.26 1.22 1.46 13 446  W  
T 0.29 0.31 0.30 0.48 297 1144  W   30.5 T 1.58 1.66 1.80 1.80 1 23  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.56 1.63 1.59 1.80 2 17  W   28 T 0.39 0.43 0.40 0.62 155 619  W  
T 1.21 1.27 1.22 1.50 30 132  W   28.5 T 0.53 0.59 0.54 0.81 146 387  W  
T 0.90 1.00 0.93 1.23 82 572  W   29 T 0.72 0.80 0.73 1.04 210 305  W  
T 0.66 0.72 0.74 0.99 298 480  W   29.5 T 0.98 1.02 0.99 1.31 261 101  W  
T 0.48 0.53 0.50 0.79 710 1387  W   30 T 1.27 1.36 1.28 1.61 10 90  W  
T 0.34 0.39 0.36 0.62 11 1486  W   30.5 T 1.62 1.72 2.11 1.94 0 20  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.62 1.67 1.68 1.93 687 1816  S   28 T 0.45 0.46 0.45 0.74 10579 56541  S  
T 0.99 1.03 0.99 1.37 1256 9677  S   29 T 0.79 0.83 0.81 1.18 3536 40182  S  
T 0.54 0.57 0.55 0.93 1891 30100  S   30 T 1.34 1.38 1.35 1.74 966 8583  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.72 1.76 1.75 2.05 16 80  W   28 T 0.52 0.55 0.53 0.85 25 702  W  
T 1.34 1.42 1.42 1.76 4 108  W   28.5 T 0.67 0.71 0.70 1.06 12 196  W  
T 1.05 1.12 1.12 1.50 73 318  W   29 T 0.88 0.93 0.95 1.30 11 185  W  
T 0.80 0.87 0.86 1.26 7 183  W   29.5 T 1.12 1.19 1.15 1.56 500 35  W  
T 0.61 0.66 0.66 1.06 42 409  W   30 T 1.42 1.46 1.52 1.85 2 20  W  
T 0.44 0.50 0.47 0.88 13 303  W   30.5 T 1.76 1.82 0.00 2.17 0 0  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.89 1.96 1.94 2.38 165 7884  S   28 T 0.70 0.74 0.72 1.14 307 74914  S  
T 1.29 1.34 1.34 1.84 537 43021  S   29 T 1.08 1.11 1.08 1.59 187 43401  S  
T 0.83 0.84 0.82 1.39 661 33060  S   30 T 1.61 1.68 1.62 2.15 133 24445  S  



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.