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   0.180 0.343 19.12 0.03

 
2022-11-25 - Calls 2022-11-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.07 1.15 1.12 0.00 132 1816  W   18 T 0.00 0.01 0.05 0.00 1 15597  W  
T 0.59 0.64 0.62 0.00 698 2636  W   18.5 T 0.00 0.01 0.01 0.00 5 4504  W  
T 0.10 0.14 0.10 0.00 16725 23022  W   19 T 0.00 0.01 0.01 0.00 407 2941  W  
T 0.00 0.01 0.01 0.00 410 15496  W   19.5 T 0.35 0.42 0.39 0.00 465 541  W  
T 0.00 0.01 0.01 0.00 8 4117  W   20 T 0.85 0.96 0.87 0.00 6 36  W  
T 0.00 0.01 0.01 0.00 0 378  W   20.5 T 1.35 1.43 1.34 0.00 4 1  W  
 
2022-12-02 - Calls 2022-12-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.12 1.17 1.15 1.17 360 1202  W   18 T 0.01 0.02 0.02 0.03 105 3003  W  
T 0.63 0.69 0.61 0.74 166 1231  W   18.5 T 0.03 0.04 0.03 0.10 1185 2532  W  
T 0.25 0.27 0.25 0.41 14351 3526  W   19 T 0.11 0.13 0.11 0.27 17964 1967  W  
T 0.05 0.07 0.05 0.19 1984 26924  W   19.5 T 0.41 0.44 0.47 0.55 576 206  W  
T 0.01 0.02 0.01 0.07 189 40167  W   20 T 0.87 0.93 0.90 0.93 67 78  W  
T 0.00 0.01 0.01 0.02 36 1099  W   20.5 T 1.36 1.48 0.00 1.38 0 0  W  
 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.13 1.21 1.14 1.31 123 604  W   18 T 0.03 0.05 0.04 0.10 179 1652  W  
T 0.69 0.75 0.72 0.92 145 1002  W   18.5 T 0.07 0.09 0.08 0.21 270 777  W  
T 0.33 0.37 0.32 0.60 299 1415  W   19 T 0.19 0.22 0.20 0.39 134 1318  W  
T 0.11 0.13 0.12 0.37 416 6571  W   19.5 T 0.45 0.52 0.46 0.65 20 157  W  
T 0.03 0.04 0.04 0.21 543 1230  W   20 T 0.85 0.95 1.55 0.99 0 5  W  
T 0.01 0.02 0.01 0.11 27 110  W   20.5 T 1.24 1.44 1.41 1.39 0 2  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.21 1.25 1.21 1.48 64 22822  S   18 T 0.06 0.07 0.06 0.15 102 42331  S  
T 0.78 0.82 0.78 1.10 22 136  S   18.5 T 0.13 0.14 0.14 0.27 415 1160  S  
T 0.43 0.45 0.43 0.79 725 23462  S   19 T 0.28 0.30 0.29 0.45 521 37653  S  
T 0.20 0.21 0.20 0.54 3228 7876  S   19.5 T 0.54 0.57 0.54 0.70 1068 90  S  
T 0.07 0.09 0.08 0.35 1712 26207  S   20 T 0.90 0.95 0.88 1.00 64 24982  S  
T 0.03 0.04 0.04 0.22 10 198  S   20.5 T 1.28 1.43 0.00 1.36 0 0  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.25 1.32 1.28 1.67 10 431  W   18 T 0.09 0.12 0.11 0.18 184 6130  W  
T 0.82 0.90 0.97 1.31 4 673  W   18.5 T 0.17 0.21 0.18 0.30 93 1319  W  
T 0.49 0.54 0.48 0.99 260 1931  W   19 T 0.32 0.36 0.30 0.47 8 889  W  
T 0.25 0.28 0.25 0.72 75 1090  W   19.5 T 0.56 0.63 0.60 0.70 3 46  W  
T 0.11 0.13 0.10 0.51 98 4233  W   20 T 0.90 1.02 1.21 0.98 0 11  W  
T 0.04 0.06 0.05 0.35 17 5734  W   20.5 T 1.34 1.50 1.65 1.30 0 5  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.26 1.37 1.34 1.90 9 84  Q   18 T 0.12 0.15 0.14 0.19 175 416  Q  
T 0.87 0.95 0.88 1.53 12 168  Q   18.5 T 0.20 0.25 0.22 0.31 16 692  Q  
T 0.54 0.59 0.58 1.21 5 546  Q   19 T 0.35 0.40 0.39 0.47 110 810  Q  
T 0.28 0.31 0.28 0.93 35 627  Q   19.5 T 0.59 0.65 0.65 0.67 99 281  Q  
T 0.13 0.16 0.13 0.70 114 1482  Q   20 T 0.94 1.06 0.99 0.92 2 74  Q  
T 0.05 0.09 0.08 0.51 83 5782  Q   20.5 T 1.35 1.51 1.42 1.22 1 3  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.29 1.41 1.42 2.16 14 0  W   18 T 0.14 0.18 0.16 0.19 11 78  W  
T 0.90 0.99 0.98 1.79 1 0  W   18.5 T 0.24 0.28 0.27 0.30 8 26  W  
T 0.58 0.65 0.63 1.46 11 504  W   19 T 0.39 0.45 0.43 0.44 22 52  W  
T 0.34 0.38 0.35 1.16 37 29  W   19.5 T 0.63 0.69 0.66 0.62 1 0  W  
T 0.16 0.21 0.20 0.91 45 7  W   20 T 0.97 1.08 0.98 0.84 4 2  W  
T 0.08 0.12 0.08 0.70 0 3  W   20.5 T 1.37 1.54 0.00 1.11 0 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.33 1.41 1.35 2.78 109 39178  S   18 T 0.26 0.29 0.28 0.16 537 26455  S  
T1 3.40 4.50 3.35 0.00 0 635 NS   18 T1 0.00 0.29 0.14 0.00 0 9534 NS  
T 0.62 0.68 0.64 2.05 291 36766  S   19 T 0.58 0.63 0.60 0.35 211 11394  S  
T 0.22 0.24 0.22 1.44 497 47672  S   20 T 1.23 1.27 1.13 0.65 7 14609  S  
T1 1.98 2.44 2.22 0.00 6 25590 NS   20 T1 0.20 0.44 0.26 0.00 6 27659 NS  


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.