Options Chain for AT&T INC COM (T) - $16.97 as of 5/7/2024 7:59:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.90 | 15.30 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 5.00 | 10.95 | 13.35 | 11.10 | 0.00 | 0.00% | 0 | 11 | 4.07 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 3:59:59 PM EST |
| 8.00 | 8.25 | 10.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 9.00 | 7.15 | 8.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 10.00 | 7.05 | 8.20 | 6.52 | 0.00 | 0.00% | 0 | 323 | 0.92 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/7/2024 3:59:59 PM EST |
| 11.00 | 5.10 | 6.25 | 5.45 | 0.00 | 0.00% | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 3:59:59 PM EST |
| 12.00 | 3.20 | 6.35 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 13.00 | 3.15 | 5.50 | 4.17 | +0.12 | +2.97% | 3 | 526 | 0.50 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 14.00 | 3.10 | 4.25 | 3.05 | 0.00 | 0.00% | 0 | 28 | 0.34 | 0.99 | 0.01 | 0.00 | 5/6/2024 | 5/7/2024 3:59:59 PM EST |
| 15.00 | 2.17 | 2.30 | 2.25 | +0.14 | +6.64% | 52 | 12,919 | 0.28 | 0.95 | 0.07 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 16.00 | 1.15 | 1.31 | 1.25 | +0.08 | +6.84% | 24 | 584 | 0.22 | 0.83 | 0.19 | -0.01 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 17.00 | 0.50 | 0.52 | 0.53 | +0.06 | +12.77% | 1,587 | 55,297 | 0.17 | 0.58 | 0.39 | -0.01 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 18.00 | 0.12 | 0.13 | 0.12 | +0.01 | +9.10% | 1,246 | 7,547 | 0.17 | 0.19 | 0.32 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 19.00 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 52 | 1,369 | 0.18 | 0.04 | 0.10 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 39 | 44,879 | 0.22 | 0.01 | 0.02 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.09 | +0.08 | +800.00% | 29 | 6,752 | 0.35 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.02 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/7/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8,000 | 0.50 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,727 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/7/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 4,349 | 0.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/7/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,252 | 0.76 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/7/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,641 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/7/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 288 | 2.42 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 5/7/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,017 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 5/7/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.63 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.01 | -0.04 | -80.00% | 1 | 4,924 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 3:59:59 PM EST |
| 13.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 2 | 17,734 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,586 | 0.37 | -0.01 | 0.01 | 0.00 | 5/3/2024 | 5/7/2024 3:59:59 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 162 | 59,758 | 0.25 | -0.05 | 0.07 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | -0.02 | -18.19% | 126 | 5,086 | 0.19 | -0.17 | 0.19 | -0.01 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 17.00 | 0.31 | 0.33 | 0.30 | -0.07 | -18.92% | 2,078 | 64,195 | 0.17 | -0.42 | 0.39 | -0.01 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 18.00 | 0.82 | 1.80 | 0.86 | -0.18 | -17.31% | 4 | 3,416 | 0.80 | -0.81 | 0.32 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 19.00 | 1.65 | 2.28 | 2.07 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.96 | 0.10 | 0.00 | 4/30/2024 | 5/7/2024 3:59:59 PM EST |
| 20.00 | 2.20 | 3.00 | 3.32 | +0.27 | +8.86% | 3 | 854 | 0.37 | -0.99 | 0.02 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 21.00 | 3.75 | 5.60 | 3.90 | -0.35 | -8.24% | 2 | 2 | 0.44 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 3:59:59 PM EST |
| 22.00 | 3.85 | 5.95 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 3:59:59 PM EST |
| 23.00 | 4.85 | 6.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 24.00 | 6.55 | 8.85 | 7.84 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/7/2024 3:59:59 PM EST |
| 25.00 | 6.85 | 8.95 | 8.04 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:59 PM EST |
| 27.00 | 8.45 | 11.80 | % | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 30.00 | 11.85 | 14.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST | |||
| 32.00 | 12.95 | 16.75 | 14.77 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 5/7/2024 3:59:59 PM EST |
| 35.00 | 17.35 | 18.85 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:59 PM EST |