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 | 9.05 | 12.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 6.95 | 10.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 7.00 | 8.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 5.10 | 8.35 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.50 | 4.90 | 8.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 4.80 | 8.50 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 3.80 | 6.25 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.00 | 2.98 | 7.45 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.52 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 3.00 | 7.00 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 19.00 | 3.60 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 2.31 | 5.95 | % | 0 | 0 | 0.37 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 2.34 | 4.25 | 2.94 | 0.00 | 0.00% | 10 | 41 | 0.27 | 0.94 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 2.38 | 2.63 | % | 0 | 0 | 0.33 | 0.90 | 0.08 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 21.00 | 1.89 | 2.77 | 1.97 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.86 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 1.55 | 3.40 | 1.68 | 0.00 | 0.00% | 0 | 74 | 0.72 | 0.81 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 1.11 | 1.23 | 1.17 | +0.03 | +2.64% | 10 | 506 | 0.20 | 0.74 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.80 | 0.99 | 0.83 | +0.05 | +6.41% | 13 | 140 | 0.23 | 0.63 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.43 | 0.60 | 0.55 | +0.04 | +7.85% | 6 | 538 | 0.18 | 0.49 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 0.32 | 0.39 | 0.35 | +0.02 | +6.07% | 2 | 545 | 0.21 | 0.36 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 0.19 | 0.23 | 0.20 | -0.01 | -4.77% | 31 | 242 | 0.20 | 0.25 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 0.05 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.19 | 0.17 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 1 | 119 | 0.21 | 0.11 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 0.01 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.07 | 0.09 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 26.00 | 0.00 | 0.11 | % | 0 | 0 | 0.30 | 0.04 | 0.05 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.50 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 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 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 16.50 | 0.01 | 1.29 | 0.03 | -0.01 | -25.00% | 6 | 30 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 0.01 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 0.01 | 1.25 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 19.50 | 0.01 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.01 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.01 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.06 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 0.05 | 1.17 | 0.06 | -0.01 | -14.29% | 1 | 27 | 0.25 | -0.10 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 0.07 | 0.12 | 0.11 | +0.01 | +10.00% | 1 | 28 | 0.23 | -0.14 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 0.11 | 0.38 | 0.15 | +0.01 | +7.15% | 2 | 112 | 0.27 | -0.19 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 0.23 | 0.27 | 0.26 | 0.00 | 0.00% | 7 | 214 | 0.21 | -0.26 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.38 | 0.43 | 0.43 | 0.00 | 0.00% | 35 | 107 | 0.20 | -0.37 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.59 | 0.67 | 0.63 | -0.04 | -5.97% | 41 | 524 | 0.20 | -0.51 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 0.81 | 1.00 | 0.99 | -0.03 | -2.95% | 5 | 202 | 0.19 | -0.64 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 0.95 | 1.50 | 1.36 | 0.00 | 0.00% | 0 | 18 | 0.16 | -0.75 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 1.56 | 2.45 | % | 0 | 0 | 0.25 | -0.83 | 0.17 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 2.09 | 2.81 | 2.22 | -0.05 | -2.21% | 10 | 14 | 0.24 | -0.89 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 2.56 | 2.96 | % | 0 | 0 | 0.31 | -0.93 | 0.09 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.00 | 2.82 | 4.85 | % | 0 | 0 | 0.32 | -0.96 | 0.05 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.50 | 2.05 | 6.00 | % | 0 | 0 | 0.36 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 3.55 | 6.35 | % | 0 | 0 | 0.39 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 3.65 | 5.90 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 4.25 | 7.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 4.50 | 8.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 5.70 | 8.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.00 | 7.30 | 8.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |