Options Chain for AT&T INC COM (T) - $16.82 as of 5/3/2024 11:13:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.30 | 12.60 | 11.74 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 5/3/2024 10:58:49 AM EST |
| 8.00 | 8.80 | 8.95 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 9.00 | 7.85 | 8.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 10.00 | 6.85 | 7.00 | 6.56 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 10:58:49 AM EST |
| 11.00 | 5.85 | 6.00 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 12.00 | 4.85 | 5.00 | 4.24 | 0.00 | 0.00% | 0 | 22 | 0.55 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 10:58:49 AM EST |
| 13.00 | 3.90 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.98 | 0.03 | 0.00 | 4/24/2024 | 5/3/2024 10:58:49 AM EST |
| 14.00 | 2.91 | 3.05 | 2.87 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.94 | 0.06 | 0.00 | 4/24/2024 | 5/3/2024 10:58:49 AM EST |
| 15.00 | 2.02 | 2.09 | 2.20 | 0.00 | 0.00% | 0 | 611 | 0.27 | 0.85 | 0.12 | 0.00 | 5/1/2024 | 5/3/2024 10:58:49 AM EST |
| 16.00 | 1.18 | 1.21 | 1.20 | -0.03 | -2.44% | 8 | 5,092 | 0.24 | 0.70 | 0.21 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 17.00 | 0.55 | 0.56 | 0.54 | +0.01 | +1.89% | 36 | 34,682 | 0.20 | 0.46 | 0.26 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 18.00 | 0.19 | 0.20 | 0.20 | +0.01 | +5.27% | 181 | 62,237 | 0.19 | 0.23 | 0.20 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 19.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 72 | 27,176 | 0.19 | 0.09 | 0.11 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 6,371 | 0.22 | 0.03 | 0.04 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 21.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,040 | 0.25 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 10:58:49 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,522 | 0.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 10:58:49 AM EST |
| 23.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,781 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 10:58:49 AM EST |
| 24.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,344 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 10:58:49 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,028 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 10:58:49 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,093 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 10:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/19/2024 | 5/3/2024 10:58:49 AM EST |
| 8.00 | 0.00 | 0.04 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 9.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 5/3/2024 10:58:49 AM EST |
| 10.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 360 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 10:58:49 AM EST |
| 11.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 667 | 0.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 10:58:49 AM EST |
| 12.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 967 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 10:58:49 AM EST |
| 13.00 | 0.02 | 0.04 | 0.05 | +0.03 | +150.00% | 15 | 962 | 0.31 | -0.02 | 0.03 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 14.00 | 0.05 | 0.06 | 0.05 | +0.03 | +150.00% | 3 | 2,823 | 0.27 | -0.06 | 0.06 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 15.00 | 0.12 | 0.14 | 0.12 | -0.01 | -7.70% | 364 | 12,451 | 0.23 | -0.15 | 0.12 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 16.00 | 0.30 | 0.32 | 0.31 | -0.02 | -6.07% | 8 | 20,192 | 0.21 | -0.30 | 0.21 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 17.00 | 0.71 | 0.73 | 0.75 | -0.01 | -1.32% | 26 | 15,947 | 0.21 | -0.54 | 0.26 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 18.00 | 1.38 | 1.64 | 1.16 | 0.00 | 0.00% | 0 | 1,461 | 0.41 | -0.77 | 0.20 | 0.00 | 5/1/2024 | 5/3/2024 10:58:49 AM EST |
| 19.00 | 2.25 | 2.32 | 2.30 | -0.47 | -16.97% | 2 | 772 | 0.27 | -0.91 | 0.11 | 0.00 | 5/3/2024 | 5/3/2024 10:58:49 AM EST |
| 20.00 | 3.20 | 3.35 | 3.55 | 0.00 | 0.00% | 0 | 862 | 0.33 | -0.97 | 0.04 | 0.00 | 4/23/2024 | 5/3/2024 10:58:49 AM EST |
| 21.00 | 4.20 | 4.30 | % | 0 | 8 | 0.43 | -0.99 | 0.01 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 22.00 | 5.15 | 5.25 | 5.01 | 0.00 | 0.00% | 0 | 2 | 0.46 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 5/3/2024 10:58:49 AM EST |
| 23.00 | 6.15 | 6.25 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 10:58:49 AM EST | |||
| 24.00 | 7.15 | 7.25 | 7.52 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 10:58:49 AM EST |
| 25.00 | 8.15 | 8.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 5/3/2024 10:58:49 AM EST |
| 30.00 | 12.85 | 13.25 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 5/3/2024 10:58:49 AM EST |