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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.90 | 13.40 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 13.00 | 8.95 | 12.05 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 7.90 | 11.45 | 7.80 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:43 PM EST |
| 15.00 | 5.95 | 9.30 | 7.10 | 0.00 | 0.00% | 0 | 14 | 2.83 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 16.00 | 5.75 | 9.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.50 | 5.40 | 7.10 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 5.00 | 7.90 | 5.25 | 0.00 | 0.00% | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 4.30 | 7.75 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.00 | 3.45 | 6.90 | 4.97 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 3.05 | 6.65 | 3.61 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 2.18 | 6.20 | 3.25 | 0.00 | 0.00% | 0 | 9 | 1.39 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 1.81 | 5.75 | 3.30 | 0.00 | 0.00% | 0 | 28 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 2.77 | 4.90 | 2.86 | +0.10 | +3.63% | 45 | 161 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 2.14 | 4.40 | 2.40 | -0.12 | -4.77% | 10 | 138 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 1.35 | 2.66 | 1.83 | +0.03 | +1.67% | 16 | 210 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 1.27 | 1.47 | 1.34 | +0.05 | +3.88% | 89 | 533 | 0.57 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 0.80 | 1.24 | 0.88 | +0.08 | +10.00% | 139 | 1,521 | 0.40 | 0.97 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.37 | 0.40 | 0.41 | +0.07 | +20.59% | 797 | 3,319 | 0.23 | 0.81 | 0.64 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 2,098 | 7,540 | 0.21 | 0.33 | 1.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,113 | 4,373 | 0.23 | 0.04 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 897 | 0.37 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 396 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 361 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:43 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 26.50 | 0.00 | 0.01 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.01 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 0.00 | 0.01 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 13.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.03 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 60 | 2.64 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:43 PM EST |
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:43 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,472 | 1.71 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 78 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 138 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 189 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 578 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 188 | 1,036 | 0.52 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 103 | 2,209 | 0.37 | -0.03 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 896 | 2,162 | 0.24 | -0.19 | 0.64 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.20 | 0.34 | 0.22 | -0.10 | -31.25% | 339 | 3,352 | 0.21 | -0.67 | 1.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 0.58 | 0.97 | 0.67 | -0.09 | -11.85% | 3 | 48 | 0.45 | -0.96 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 1.06 | 2.62 | 1.19 | -0.01 | -0.84% | 17 | 18 | 0.59 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 1.55 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 1.96 | 3.25 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 2.39 | 3.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.00 | 2.83 | 5.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.50 | 2.94 | 3.85 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 2.85 | 4.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 3.90 | 7.20 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 29.00 | 5.25 | 8.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 6.25 | 7.35 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.00 | 8.10 | 9.65 | 8.29 | -0.06 | -0.72% | 1 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |