Options Chain for AT&T INC COM (T) - $21.66 as of 10/22/2024 2:49:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.45 | 9.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 13.00 | 8.45 | 8.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 14.00 | 7.50 | 7.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 15.00 | 6.45 | 7.35 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 16.00 | 5.45 | 6.75 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 16.50 | 4.05 | 5.15 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 17.00 | 4.50 | 4.65 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 17.50 | 2.68 | 4.15 | % | 0 | 0 | 0.45 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 18.00 | 3.50 | 3.65 | % | 0 | 0 | 0.40 | 0.97 | 0.03 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 18.50 | 3.05 | 3.20 | % | 0 | 0 | 0.43 | 0.94 | 0.06 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 19.00 | 2.59 | 2.76 | % | 0 | 0 | 0.37 | 0.91 | 0.08 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 19.50 | 2.19 | 2.25 | % | 0 | 0 | 0.38 | 0.86 | 0.11 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 20.00 | 1.76 | 1.81 | % | 0 | 0 | 0.28 | 0.80 | 0.14 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 20.50 | 1.37 | 1.42 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.72 | 0.17 | -0.01 | 10/18/2024 | 10/22/2024 1:58:58 PM EST |
| 21.00 | 1.03 | 1.07 | 1.13 | -0.07 | -5.84% | 5 | 4 | 0.27 | 0.62 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 21.50 | 0.74 | 0.77 | 0.73 | -0.21 | -22.34% | 87 | 48 | 0.26 | 0.52 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 22.00 | 0.50 | 0.53 | 0.50 | -0.12 | -19.36% | 6 | 457 | 0.25 | 0.41 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 22.50 | 0.32 | 0.35 | 0.32 | -0.11 | -25.59% | 76 | 197 | 0.25 | 0.30 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 23.00 | 0.19 | 0.22 | 0.20 | -0.09 | -31.04% | 21 | 395 | 0.25 | 0.21 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 23.50 | 0.10 | 0.13 | 0.12 | -0.05 | -29.42% | 5 | 44 | 0.25 | 0.13 | 0.13 | 0.00 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 24.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 39 | 0.26 | 0.08 | 0.09 | 0.00 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 24.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.05 | 0.06 | 0.00 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 25.00 | 0.00 | 1.25 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.03 | 0.04 | 0.00 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 25.50 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.02 | 0.03 | 0.00 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 26.00 | 0.00 | 1.23 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.01 | 0.02 | 0.00 | 10/17/2024 | 10/22/2024 1:58:58 PM EST |
| 26.50 | 0.00 | 1.22 | % | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 27.00 | 0.00 | 0.12 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 28.00 | 0.00 | 1.21 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 31.00 | 0.00 | 0.91 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 14.00 | 0.00 | 1.21 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 15.00 | 0.00 | 1.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.25 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 16.50 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 20 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 17.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.09 | -0.01 | 0.01 | 0.00 | 10/14/2024 | 10/22/2024 1:58:58 PM EST |
| 17.50 | 0.00 | 1.20 | % | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 18.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.03 | 0.03 | 0.00 | 10/15/2024 | 10/22/2024 1:58:58 PM EST |
| 18.50 | 0.05 | 0.08 | % | 0 | 0 | 0.31 | -0.06 | 0.06 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 19.00 | 0.08 | 0.11 | 0.08 | +0.02 | +33.34% | 262 | 18 | 0.30 | -0.09 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 19.50 | 0.13 | 0.15 | 0.15 | +0.03 | +25.00% | 7 | 39 | 0.29 | -0.14 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 20.00 | 0.20 | 0.23 | 0.20 | +0.03 | +17.65% | 3 | 6 | 0.28 | -0.20 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 20.50 | 0.31 | 0.34 | 0.33 | +0.06 | +22.23% | 7 | 40 | 0.27 | -0.28 | 0.17 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 21.00 | 0.46 | 0.49 | 0.48 | +0.07 | +17.08% | 122 | 48 | 0.26 | -0.38 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 21.50 | 0.67 | 0.71 | 0.71 | +0.16 | +29.10% | 37 | 48 | 0.25 | -0.48 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 22.00 | 0.93 | 0.98 | 1.00 | +0.13 | +14.95% | 1 | 19 | 0.24 | -0.59 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 1:58:58 PM EST |
| 22.50 | 0.00 | 1.46 | % | 0 | 0 | 0.35 | -0.70 | 0.20 | -0.01 | 10/22/2024 1:58:58 PM EST | |||
| 23.00 | 1.30 | 1.73 | 1.53 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.79 | 0.17 | -0.01 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 23.50 | 1.48 | 2.43 | % | 0 | 0 | 0.47 | -0.87 | 0.13 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 24.00 | 1.86 | 2.64 | 2.40 | 0.00 | 0.00% | 0 | 40 | 0.31 | -0.92 | 0.09 | 0.00 | 10/21/2024 | 10/22/2024 1:58:58 PM EST |
| 24.50 | 2.19 | 3.15 | % | 0 | 0 | 0.34 | -0.95 | 0.06 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 25.00 | 3.50 | 3.60 | 3.61 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.97 | 0.04 | 0.00 | 10/14/2024 | 10/22/2024 1:58:58 PM EST |
| 25.50 | 3.65 | 4.10 | % | 0 | 0 | 0.41 | -0.98 | 0.03 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 26.00 | 4.50 | 4.60 | % | 0 | 0 | 0.45 | -0.99 | 0.02 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 26.50 | 5.00 | 5.10 | % | 0 | 0 | 0.48 | -1.00 | 0.01 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 27.00 | 4.40 | 7.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 28.00 | 6.45 | 6.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 29.00 | 7.45 | 8.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 30.00 | 8.45 | 9.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST | |||
| 31.00 | 9.50 | 9.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:58 PM EST |