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   0.183 0.233 17.12 -0.15

 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.01 1.32 1.14 1.12 374 440  W   16 T 0.00 0.01 0.01 0.01 8 5052  W  
T 0.45 0.85 0.63 0.62 4 679  W   16.5 T 0.00 0.01 0.01 0.00 3 716  W  
T 0.17 0.20 0.19 0.16 6600 4905  W   17 T 0.04 0.05 0.04 0.04 563 4723  W  
T 0.01 0.02 0.02 0.00 1782 20409  W   17.5 T 0.26 0.59 0.35 0.38 231 3740  W  
T 0.00 0.01 0.01 0.01 5 4363  W   18 T 0.64 1.00 0.88 0.88 177 336  W  
T 0.00 0.01 0.01 0.01 2 1224  W   18.5 T 1.13 1.42 1.30 1.38 2 4  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.95 1.29 1.17 1.17 26 84  W   16 T 0.01 0.02 0.01 0.00 7 594  W  
T 0.48 0.72 0.71 0.70 6 138  W   16.5 T 0.02 0.03 0.03 0.04 365 843  W  
T 0.17 0.30 0.28 0.33 2216 2169  W   17 T 0.12 0.14 0.13 0.16 1513 2217  W  
T 0.06 0.07 0.06 0.11 517 9964  W   17.5 T 0.39 0.43 0.43 0.44 90 941  W  
T 0.01 0.02 0.02 0.02 383 2708  W   18 T 0.74 0.94 0.86 0.86 352 35  W  
T 0.00 0.01 0.01 0.00 1 1259  W   18.5 T 1.27 1.81 0.00 1.34 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.14 1.28 1.25 1.28 7 129  W   16 T 0.01 0.03 0.02 0.02 0 261  W  
T 0.52 0.90 0.74 0.84 30 32  W   16.5 T 0.05 0.06 0.05 0.07 12 235  W  
T 0.31 0.37 0.32 0.47 13 697  W   17 T 0.16 0.18 0.18 0.20 78 1102  W  
T 0.11 0.12 0.11 0.23 175 5533  W   17.5 T 0.28 0.59 0.43 0.45 10 254  W  
T 0.03 0.04 0.03 0.09 64 2492  W   18 T 0.76 1.09 0.81 0.81 1 8  W  
T 0.01 0.03 0.01 0.03 15 512  W   18.5 T 1.28 1.61 0.92 1.24 0 35  W  
 
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 1.17 1.27 1.29 1.45 44 681  S   16 T 0.04 0.05 0.04 0.03 64 5104  S  
T 0.76 0.81 0.83 1.02 21 19  S   16.5 T 0.08 0.09 0.09 0.08 23 177  S  
T 0.40 0.42 0.40 0.65 444 53142  S   17 T 0.21 0.22 0.21 0.20 664 68329  S  
T 0.16 0.17 0.16 0.37 274 5296  S   17.5 T 0.46 0.49 0.47 0.41 28 2157  S  
T 0.05 0.06 0.05 0.19 204 17660  S   18 T 0.75 0.96 0.88 0.72 30 3556  S  
T 0.02 0.03 0.03 0.08 195 659  S   18.5 T 1.11 1.78 1.15 1.11 0 3  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 1.06 1.39 1.74 1.68 0 26  Q   16 T 0.04 0.21 0.05 0.03 3 48  Q  
T 0.69 0.95 0.91 1.24 0 238  Q   16.5 T 0.07 0.11 0.10 0.08 26 381  Q  
T 0.38 0.47 0.47 0.86 100 222  Q   17 T 0.22 0.25 0.24 0.18 683 2066  Q  
T 0.17 0.22 0.20 0.55 242 1979  Q   17.5 T 0.46 0.52 0.49 0.35 58 597  Q  
T 0.06 0.09 0.06 0.32 130 1543  Q   18 T 0.60 0.97 0.88 0.61 8 15  Q  
T 0.02 0.03 0.04 0.17 0 369  Q   18.5 T 1.17 1.49 1.22 0.94 0 1  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 1.13 1.77 0.00 1.95 0 0  W   16 T 0.03 0.22 0.05 0.03 0 4  W  
T 0.57 0.95 0.86 1.52 2 2  W   16.5 T 0.08 0.34 0.12 0.07 6 22  W  
T 0.30 0.56 0.53 1.12 100 2  W   17 T 0.20 0.28 0.27 0.15 17 168  W  
T 0.22 0.25 0.21 0.79 115 37  W   17.5 T 0.48 0.54 0.52 0.28 128 196  W  
T 0.07 0.11 0.08 0.52 14 84  W   18 T 0.59 1.46 0.91 0.49 17 0  W  
T 0.00 0.20 0.04 0.32 7 6  W   18.5 T 1.10 1.65 0.00 0.76 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 1.25 1.33 1.34 2.66 9 5197  S   16 T 0.11 0.14 0.13 0.01 176 19649  S  
T 0.51 0.54 0.51 1.81 232 26617  S   17 T 0.42 0.45 0.42 0.07 495 17787  S  
T 0.12 0.13 0.13 1.09 690 62221  S   18 T 0.88 1.13 1.11 0.25 53 1706  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.