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   0.198 0.244 16.75 0.17
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.94 1.71 1.31 0.00 36 326  W   15.5 T 0.00 0.01 0.01 0.00 4 5629  W  
T 0.49 1.00 0.65 0.00 351 2286  W   16 T 0.00 0.01 0.01 0.00 169 9834  W  
T 0.20 0.26 0.25 0.00 4188 15296  W   16.5 T 0.00 0.01 0.01 0.00 1559 10705  W  
T 0.00 0.01 0.01 0.00 3183 13262  W   17 T 0.20 0.48 0.24 0.00 1287 4035  W  
T 0.00 0.01 0.01 0.00 242 13778  W   17.5 T 0.43 1.96 0.64 0.00 22 100  W  
T 0.00 0.01 0.01 0.00 193 13320  W   18 T 0.87 1.47 1.45 0.00 0 6  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.09 1.52 1.35 1.27 6 52  W   15.5 T 0.01 0.03 0.02 0.00 123 1041  W  
T 0.76 0.82 0.80 0.79 283 524  W   16 T 0.02 0.03 0.01 0.01 204 1314  W  
T 0.25 0.37 0.36 0.37 870 1847  W   16.5 T 0.06 0.08 0.08 0.10 5221 3039  W  
T 0.08 0.09 0.08 0.12 3527 2759  W   17 T 0.14 0.33 0.32 0.34 590 1559  W  
T 0.02 0.03 0.03 0.02 338 5220  W   17.5 T 0.70 0.96 0.68 0.75 68 484  W  
T 0.00 0.01 0.01 0.00 125 2483  W   18 T 0.72 1.61 1.26 1.23 3 24  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 0.98 1.55 1.33 1.36 12 58  W   15.5 T 0.01 0.03 0.01 0.01 19 911  W  
T 0.68 0.85 0.86 0.91 87 624  W   16 T 0.03 0.05 0.03 0.05 70 653  W  
T 0.28 0.44 0.40 0.52 197 963  W   16.5 T 0.11 0.13 0.12 0.16 150 1061  W  
T 0.13 0.15 0.15 0.25 1774 1815  W   17 T 0.34 0.39 0.35 0.38 213 573  W  
T 0.04 0.05 0.05 0.09 233 3984  W   17.5 T 0.73 1.07 0.70 0.73 30 143  W  
T 0.00 0.02 0.02 0.03 10 2502  W   18 T 1.12 1.77 1.47 1.16 0 2  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
T 1.25 1.37 1.15 1.52 0 2  S   15.5 T 0.02 0.04 0.05 0.02 0 215  S  
T 0.72 0.90 0.88 1.07 109 3347  S   16 T 0.06 0.08 0.07 0.07 277 16897  S  
T 0.46 0.49 0.50 0.69 82 2749  S   16.5 T 0.16 0.19 0.16 0.17 209 1444  S  
T 0.20 0.22 0.20 0.39 3248 10617  S   17 T 0.39 0.42 0.37 0.37 295 6955  S  
T 0.07 0.08 0.07 0.20 1122 8663  S   17.5 T 0.75 0.86 0.74 0.67 110 16  S  
T 0.02 0.03 0.02 0.09 430 15633  S   18 T 1.21 1.31 1.23 1.05 45 641  S  
 
2024-05-24 - Calls 2024-05-24 - 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 1.72 0 23  W   15.5 T 0.04 0.05 0.07 0.02 0 476  W  
T 0.83 1.17 1.02 1.28 608 694  W   16 T 0.08 0.11 0.10 0.07 35 761  W  
T 0.51 0.56 0.55 0.89 43 407  W   16.5 T 0.19 0.23 0.21 0.17 38 524  W  
T 0.24 0.26 0.28 0.57 671 3995  W   17 T 0.41 0.46 0.40 0.33 461 649  W  
T 0.10 0.11 0.10 0.33 425 8614  W   17.5 T 0.16 1.08 0.78 0.58 1 140  W  
T 0.03 0.04 0.04 0.18 4 760  W   18 T 1.00 1.57 1.55 0.91 0 22  W  
 
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 0.84 1.62 1.45 1.97 0 3  W   15.5 T 0.04 0.07 0.05 0.02 63 397  W  
T 0.73 1.04 0.95 1.54 2 148  W   16 T 0.10 0.13 0.09 0.06 63 717  W  
T 0.35 0.65 0.60 1.14 20 782  W   16.5 T 0.22 0.28 0.25 0.14 59 182  W  
T 0.15 0.33 0.29 0.79 522 2870  W   17 T 0.44 0.59 0.55 0.27 678 270  W  
T 0.12 0.14 0.14 0.52 3317 1628  W   17.5 T 0.78 0.88 1.13 0.48 0 46  W  
T 0.04 0.07 0.06 0.32 140 1268  W   18 T 1.02 1.41 1.44 0.75 0 14  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 0.76 2.11 0.00 2.28 0 0  W   15.5 T 0.06 0.09 0.06 0.02 15 1  W  
T 0.74 2.01 0.00 1.84 0 0  W   16 T 0.12 0.16 0.14 0.05 78 217  W  
T 0.59 1.63 0.70 1.43 64 12  W   16.5 T 0.25 0.29 0.26 0.11 78 15  W  
T 0.29 0.37 0.34 1.07 32 20  W   17 T 0.47 0.72 0.46 0.21 11 0  W  
T 0.15 0.19 0.18 0.76 154 34  W   17.5 T 0.24 1.10 0.86 0.37 14 30  W  
T 0.07 0.09 0.09 0.51 204 53  W   18 T 0.87 2.00 0.00 0.59 0 0  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 0.92 1.10 1.04 2.60 44 401  S   16 T 0.17 0.20 0.17 0.02 2940 1958  S  
T 0.41 0.45 0.44 1.79 9824 52156  S   17 T 0.53 0.57 0.53 0.10 134 61008  S  
T 0.10 0.14 0.13 1.10 654 3569  S   18 T 1.05 1.36 1.24 0.30 400 3222  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.