Options Chain for AT&T INC COM (T) - $22.83 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.75 | 12.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 7.65 | 11.45 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 7.00 | 10.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 6.75 | 9.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.50 | 6.25 | 8.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 5.25 | 8.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 5.25 | 6.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.00 | 3.90 | 7.35 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.50 | 2.79 | 6.70 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 19.00 | 3.45 | 5.80 | 3.65 | 0.00 | 0.00% | 0 | 16 | 0.50 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 2.89 | 5.40 | 3.45 | +0.30 | +9.53% | 1 | 2 | 0.35 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 1.98 | 4.90 | 2.92 | +0.05 | +1.75% | 16 | 54 | 0.67 | 0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 1.85 | 5.00 | 2.68 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.96 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 1.91 | 2.04 | 1.93 | +0.02 | +1.05% | 11 | 30 | 0.68 | 0.92 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 1.41 | 1.54 | 1.45 | 0.00 | 0.00% | 1 | 226 | 0.19 | 0.86 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 1.06 | 1.21 | 1.08 | +0.04 | +3.85% | 18 | 1,830 | 0.23 | 0.77 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.71 | 0.76 | 0.70 | -0.02 | -2.78% | 104 | 350 | 0.22 | 0.64 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.41 | 0.48 | 0.42 | -0.03 | -6.67% | 2 | 645 | 0.22 | 0.48 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 0.24 | 0.27 | 0.25 | -0.04 | -13.80% | 28 | 422 | 0.21 | 0.32 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 5,070 | 539 | 0.21 | 0.20 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 3 | 165 | 0.22 | 0.11 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 61 | 0.24 | 0.06 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.02 | 0.05 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.01 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 26.50 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 0.00 | 0.90 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 0.00 | 0.97 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.89 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.57 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.85 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.50 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 17.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 18.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 0.00 | 1.00 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 19.50 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.01 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 239 | 0.30 | -0.04 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 84 | 358 | 0.23 | -0.08 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 0.07 | 0.12 | 0.11 | -0.01 | -8.34% | 100 | 288 | 0.23 | -0.14 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 0.16 | 0.20 | 0.20 | 0.00 | 0.00% | 26 | 643 | 0.23 | -0.23 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.31 | 0.35 | 0.33 | -0.03 | -8.34% | 2 | 399 | 0.22 | -0.36 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.53 | 0.84 | 0.58 | +0.02 | +3.58% | 2 | 46 | 0.34 | -0.52 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 0.82 | 1.83 | 1.17 | 0.00 | 0.00% | 0 | 13 | 0.47 | -0.68 | 0.30 | -0.01 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 1.20 | 1.36 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.80 | 0.23 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 1.58 | 1.77 | % | 0 | 0 | 0.25 | -0.89 | 0.16 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 2.08 | 2.25 | 2.24 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.94 | 0.09 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 2.57 | 2.73 | % | 0 | 0 | 0.33 | -0.98 | 0.05 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.00 | 2.30 | 5.35 | % | 0 | 0 | 0.39 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.50 | 2.54 | 3.90 | % | 0 | 0 | 0.44 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 3.25 | 6.45 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 2.75 | 6.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 4.05 | 7.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 6.05 | 8.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 6.75 | 9.45 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.00 | 7.30 | 10.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |