Options Chain for AT&T INC COM (T) - $16.96 as of 5/1/2024 4:14:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 13.95 | 11.92 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 7.50 | 8.45 | 10.95 | 9.43 | 0.00 | 0.00% | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 9.00 | 7.80 | 9.80 | 7.92 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 10.00 | 5.40 | 8.80 | 7.04 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 10.50 | 5.45 | 7.50 | 6.45 | 0.00 | 0.00% | 0 | 45 | 9.25 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 11.00 | 4.90 | 6.90 | 5.95 | 0.00 | 0.00% | 0 | 15 | 7.63 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 11.50 | 4.30 | 6.60 | 5.55 | 0.00 | 0.00% | 0 | 60 | 8.37 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 12.00 | 3.35 | 5.95 | 4.92 | 0.00 | 0.00% | 0 | 1 | 7.80 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 12.50 | 3.85 | 6.45 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 13.00 | 2.10 | 5.90 | 4.15 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 13.50 | 2.88 | 4.95 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 14.00 | 1.22 | 2.98 | 3.10 | -0.15 | -4.62% | 20 | 272 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 14.50 | 1.50 | 2.76 | 2.48 | 0.00 | 0.00% | 0 | 71 | 5.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 15.00 | 1.30 | 2.25 | 2.00 | +0.09 | +4.72% | 46 | 188 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 15.50 | 0.15 | 2.00 | 1.51 | +0.08 | +5.60% | 2 | 53 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 16.00 | 0.62 | 1.20 | 1.01 | +0.02 | +2.02% | 345 | 521 | 1.26 | 1.00 | 0.02 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 16.50 | 0.41 | 0.54 | 0.44 | 0.00 | 0.00% | 387 | 1,974 | 0.62 | 0.89 | 0.51 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 17.00 | 0.07 | 0.09 | 0.09 | -0.03 | -25.00% | 2,739 | 6,297 | 0.23 | 0.39 | 1.37 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 17.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,434 | 8,152 | 0.32 | 0.02 | 0.21 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 3,862 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,890 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 622 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 126 | 2.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 174 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 21.50 | 0.00 | 0.52 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.53 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST | |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:05 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 298 | 2.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 434 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 489 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:05 PM EST |
| 13.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 6 | 4.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:05 PM EST |
| 13.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 4:00:05 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 429 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:05 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,079 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 12 | 591 | 0.96 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,284 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 2,063 | 0.45 | 0.00 | 0.02 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 1,529 | 7,896 | 0.26 | -0.11 | 0.51 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 17.00 | 0.14 | 0.17 | 0.17 | -0.03 | -15.00% | 857 | 6,608 | 0.22 | -0.61 | 1.37 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 17.50 | 0.47 | 0.70 | 0.53 | -0.02 | -3.64% | 17 | 685 | 0.43 | -0.98 | 0.21 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 18.00 | 0.11 | 1.49 | 0.99 | -0.07 | -6.61% | 310 | 238 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 18.50 | 0.15 | 2.00 | 1.46 | -0.23 | -13.61% | 140 | 88 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 19.00 | 1.99 | 4.10 | 2.04 | -0.09 | -4.23% | 8 | 5 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 19.50 | 2.49 | 4.60 | 2.06 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:05 PM EST |
| 20.00 | 1.21 | 4.95 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 20.50 | 1.80 | 5.60 | % | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 21.00 | 3.05 | 5.15 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 21.50 | 2.70 | 6.60 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 22.00 | 3.20 | 6.15 | % | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 22.50 | 4.25 | 6.50 | 5.55 | 0.00 | 0.00% | 1 | 1 | 6.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 23.00 | 6.00 | 6.15 | % | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 24.00 | 5.40 | 9.05 | % | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 25.00 | 6.15 | 10.10 | % | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST |