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   0.163 0.200 28.93 0.28

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.38 1.45 1.40 1.43 109 111  W   27.5 T 0.01 0.03 0.01 0.00 409 953  W  
T 0.92 0.97 0.95 0.94 633 1804  W   28 T 0.02 0.03 0.03 0.01 596 1829  W  
T 0.47 0.50 0.49 0.49 942 2930  W   28.5 T 0.06 0.08 0.08 0.06 2746 3934  W  
T 0.15 0.16 0.15 0.18 13805 6827  W   29 T 0.23 0.24 0.24 0.25 2197 8600  W  
T 0.03 0.04 0.03 0.04 2946 6839  W   29.5 T 0.59 0.65 0.65 0.61 111 1786  W  
T 0.01 0.02 0.01 0.00 2258 7641  W   30 T 1.06 1.14 1.13 1.07 67 1735  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.02 1.64 1.39 1.46 2 134  W   27.5 T 0.03 0.04 0.03 0.03 118 476  W  
T 0.91 1.10 0.98 1.01 241 568  W   28 T 0.06 0.07 0.06 0.08 179 2091  W  
T 0.53 0.59 0.55 0.63 319 612  W   28.5 T 0.14 0.15 0.15 0.20 613 4317  W  
T 0.24 0.27 0.25 0.35 4448 4094  W   29 T 0.32 0.35 0.34 0.42 389 3850  W  
T 0.10 0.11 0.10 0.17 2932 8188  W   29.5 T 0.65 0.73 0.70 0.74 23 1886  W  
T 0.04 0.05 0.04 0.07 1881 5089  W   30 T 1.06 1.23 1.18 1.14 49 11297  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.38 1.56 1.46 1.51 142 199  W   27.5 T 0.11 0.13 0.13 0.07 18 652  W  
T 0.88 1.17 1.02 1.09 176 689  W   28 T 0.21 0.23 0.23 0.16 125 1930  W  
T 0.55 0.61 0.60 0.74 415 670  W   28.5 T 0.40 0.43 0.43 0.31 448 3298  W  
T 0.29 0.34 0.32 0.47 1122 4459  W   29 T 0.60 0.83 0.74 0.53 61 6187  W  
T 0.14 0.17 0.14 0.27 950 4319  W   29.5 T 0.76 1.30 1.20 0.84 175 611  W  
T 0.08 0.09 0.08 0.14 1134 3969  W   30 T 1.19 1.81 1.64 1.21 137 1376  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.39 1.55 1.47 1.56 11 0  S   27.5 T 0.17 0.19 0.18 0.12 73 0  S  
T 0.91 1.08 0.98 1.17 736 6608  S   28 T 0.29 0.30 0.30 0.23 1244 29096  S  
T 0.58 0.67 0.60 0.83 1488 0  S   28.5 T 0.48 0.52 0.51 0.39 394 0  S  
T 0.34 0.35 0.34 0.56 3952 21873  S   29 T 0.79 0.86 0.83 0.62 367 53597  S  
T 0.17 0.20 0.18 0.36 1869 0  S   29.5 T 1.16 1.25 0.00 0.92 0 0  S  
T 0.09 0.10 0.11 0.21 6167 109657  S   30 T 1.57 1.77 1.68 1.28 84 52330  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.43 1.57 1.51 1.61 2 12  W   27.5 T 0.35 0.36 0.37 0.17 40 581  W  
T 1.01 1.09 1.04 1.24 4 309  W   28 T 0.48 0.52 0.50 0.29 218 962  W  
T 0.70 0.77 0.72 0.91 68 319  W   28.5 T 0.68 0.74 0.71 0.47 506 564  W  
T 0.44 0.48 0.47 0.65 356 2634  W   29 T 0.96 1.05 1.01 0.70 31 604  W  
T 0.28 0.30 0.29 0.44 760 1351  W   29.5 T 1.27 1.47 1.40 0.99 2 218  W  
T 0.17 0.19 0.18 0.28 836 6068  W   30 T 1.68 1.87 1.80 1.34 2 772  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.45 1.59 1.52 1.67 1 20  W   27.5 T 0.38 0.42 0.40 0.22 28 579  W  
T 1.07 1.11 1.10 1.30 136 153  W   28 T 0.54 0.58 0.57 0.35 128 627  W  
T 0.68 0.78 0.75 0.98 130 145  W   28.5 T 0.74 0.82 0.81 0.54 115 194  W  
T 0.48 0.52 0.52 0.72 119 737  W   29 T 1.01 1.11 1.09 0.77 44 552  W  
T 0.32 0.37 0.32 0.51 283 419  W   29.5 T 1.32 1.52 1.45 1.06 18 131  W  
T 0.21 0.24 0.22 0.35 716 1111  W   30 T 1.72 2.00 1.83 1.40 12 137  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.20 1.24 1.18 1.48 1081 1717  S   28 T 0.68 0.72 0.70 0.51 1456 515  S  
T 0.64 0.66 0.63 0.92 2030 971  S   29 T 1.18 1.23 1.19 0.94 247 400  S  
T 0.33 0.34 0.34 0.52 7719 675  S   30 T 1.87 1.93 1.90 1.54 43 151  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.