OPTION CHAIN FOR AT&T INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 9.30 | 0.00 | 0.00 | 9.75 | 9.90 | 1.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 0.00 | 0.00 | 0.00 | 8.75 | 8.90 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 7.25 | 0.00 | 0.00 | 7.75 | 7.90 | 1.00 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.89 | |
| quote | 0.00 | 0.00 | 0.00 | 6.75 | 6.90 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 6.65 | 0.00 | 1.00 | 6.25 | 6.40 | 13.50 | quote | 0.11 | 0.00 | 2.00 | 0.00 | 0.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.75 | 5.90 | 14.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.25 | 5.45 | 14.50 | quote | 0.04 | 0.02 | 1.00 | 0.00 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.75 | 4.95 | 15.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.03 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.25 | 4.40 | 15.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 92.00 | |
| quote | 4.50 | 0.00 | 0.00 | 3.75 | 3.90 | 4.00 | 16.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 352.00 |
| quote | 3.20 | 0.00 | 2.00 | 3.25 | 3.45 | 16.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 107.00 | |
| quote | 2.85 | -0.45 | 201.00 | 2.80 | 2.88 | 152.00 | 17.00 | quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.02 | 165.00 |
| quote | 2.37 | -0.42 | 5.00 | 2.18 | 2.41 | 42.00 | 17.50 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 353.00 |
| quote | 1.84 | -0.48 | 109.00 | 1.81 | 1.88 | 156.00 | 18.00 | quote | 0.01 | 0.00 | 73.00 | 0.01 | 0.02 | 2,003 |
| quote | 1.36 | -0.44 | 76.00 | 1.32 | 1.39 | 153.00 | 18.50 | quote | 0.02 | -0.01 | 281.00 | 0.01 | 0.02 | 1,387 |
| quote | 0.87 | -0.39 | 171.00 | 0.86 | 0.90 | 450.00 | 19.00 | quote | 0.03 | 0.00 | 1,013 | 0.03 | 0.04 | 5,985 |
| quote | 0.44 | -0.42 | 409.00 | 0.43 | 0.46 | 1,139 | 19.50 | quote | 0.10 | 0.05 | 1,030 | 0.09 | 0.11 | 740.00 |
| 19.83 | Current price as of 2/03/2023 04:02:53 PM | |||||||||||||
| quote | 0.18 | -0.26 | 4,966 | 0.15 | 0.16 | 3,243 | 20.00 | quote | 0.32 | 0.18 | 19,356 | 0.30 | 0.33 | 18,970 |
| quote | 0.05 | -0.11 | 1,625 | 0.04 | 0.05 | 10,941 | 20.50 | quote | 0.71 | 0.36 | 105.00 | 0.67 | 0.72 | 262.00 |
| quote | 0.02 | -0.02 | 568.00 | 0.01 | 0.02 | 6,200 | 21.00 | quote | 1.13 | 0.41 | 426.00 | 1.15 | 1.24 | 232.00 |
| quote | 0.01 | -0.01 | 47.00 | 0.00 | 0.01 | 1,563 | 21.50 | quote | 1.66 | 0.39 | 204.00 | 1.63 | 1.71 | 264.00 |
| quote | 0.01 | 0.00 | 53.00 | 0.00 | 0.01 | 15,225 | 22.00 | quote | 2.10 | 0.10 | 1.00 | 2.11 | 2.43 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 124.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 2.61 | 2.76 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3,209 | 23.00 | quote | 2.85 | 0.00 | 0.00 | 3.10 | 3.35 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 12.00 | 23.50 | quote | 3.25 | 0.00 | 0.00 | 3.60 | 3.75 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 21.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 24.50 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.80 | ||
| quote | 0.11 | 0.10 | 2.00 | 0.00 | 0.01 | 51.00 | 25.00 | quote | 4.70 | 0.00 | 1.00 | 5.10 | 5.25 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 6.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 27.00 | quote | 6.78 | 0.00 | 1.00 | 7.10 | 7.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 8.10 | 8.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 10.10 | 10.25 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 9.75 | 9.90 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 7.90 | 0.00 | 0.00 | 8.75 | 8.95 | 3.00 | 11.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.75 | 7.95 | 12.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | |
| quote | 7.45 | 0.00 | 0.00 | 6.75 | 6.95 | 3.00 | 13.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 31.00 |
| quote | 5.80 | 0.00 | 0.00 | 6.30 | 6.40 | 1.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 4.95 | 0.00 | 0.00 | 5.70 | 6.00 | 1.00 | 14.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 549.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.40 | 14.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 103.00 | |
| quote | 5.23 | 0.00 | 0.00 | 4.80 | 4.95 | 8.00 | 15.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 198.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.40 | 15.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 53.00 | |
| quote | 4.45 | 0.00 | 0.00 | 3.80 | 3.90 | 121.00 | 16.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 2,975 |
| quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.40 | 16.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 216.00 | |
| quote | 2.84 | -0.36 | 32.00 | 2.83 | 2.90 | 349.00 | 17.00 | quote | 0.02 | 0.00 | 9.00 | 0.01 | 0.02 | 8,820 |
| quote | 2.41 | -0.54 | 212.00 | 2.34 | 2.41 | 13.00 | 17.50 | quote | 0.02 | 0.00 | 50.00 | 0.01 | 0.03 | 3,594 |
| quote | 1.91 | -0.40 | 78.00 | 1.86 | 1.91 | 1,033 | 18.00 | quote | 0.03 | 0.00 | 127.00 | 0.02 | 0.03 | 8,785 |
| quote | 1.43 | -0.40 | 11.00 | 1.36 | 1.44 | 142.00 | 18.50 | quote | 0.03 | 0.00 | 41.00 | 0.04 | 0.05 | 898.00 |
| quote | 0.95 | -0.45 | 481.00 | 0.92 | 0.97 | 67,221 | 19.00 | quote | 0.08 | 0.02 | 1,381 | 0.08 | 0.09 | 16,400 |
| quote | 0.54 | -0.36 | 70.00 | 0.53 | 0.56 | 3,517 | 19.50 | quote | 0.18 | 0.06 | 727.00 | 0.18 | 0.19 | 2,559 |
| 19.83 | Current price as of 2/03/2023 04:02:53 PM | |||||||||||||
| quote | 0.26 | -0.29 | 2,031 | 0.24 | 0.26 | 27,497 | 20.00 | quote | 0.39 | 0.18 | 4,781 | 0.38 | 0.41 | 25,479 |
| quote | 0.10 | -0.15 | 918.00 | 0.09 | 0.10 | 6,853 | 20.50 | quote | 0.74 | 0.34 | 474.00 | 0.71 | 0.78 | 6,470 |
| quote | 0.04 | -0.05 | 462.00 | 0.03 | 0.04 | 31,448 | 21.00 | quote | 1.18 | 0.37 | 143.00 | 1.16 | 1.24 | 1,005 |
| quote | 0.02 | -0.01 | 99.00 | 0.01 | 0.02 | 8,904 | 21.50 | quote | 1.69 | 0.49 | 1.00 | 1.65 | 1.74 | 46.00 |
| quote | 0.01 | -0.01 | 92.00 | 0.00 | 0.02 | 5,313 | 22.00 | quote | 2.12 | 0.48 | 2.00 | 2.12 | 2.24 | 15.00 |
| quote | 0.01 | 0.00 | 55.00 | 0.00 | 0.01 | 247.00 | 22.50 | quote | 2.21 | 0.00 | 0.00 | 2.63 | 2.72 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 5,506 | 23.00 | quote | 2.70 | 0.00 | 0.00 | 3.10 | 3.30 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | 23.50 | quote | 3.01 | 0.00 | 0.00 | 3.60 | 3.75 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 11.00 | 24.00 | quote | 4.70 | 0.00 | 0.00 | 4.10 | 4.25 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | 24.50 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.75 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 31.00 | 25.00 | quote | 5.57 | 0.00 | 0.00 | 5.10 | 5.25 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | 26.00 | quote | 7.30 | 0.00 | 0.00 | 6.10 | 6.25 | 1.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 30.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 7.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 8.05 | 8.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 29.00 | quote | 9.18 | 0.00 | 0.00 | 9.10 | 9.25 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 100.00 | 30.00 | quote | 9.65 | 0.00 | 0.00 | 10.10 | 10.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 11.10 | 11.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 32.00 | quote | 0.00 | 0.00 | 0.00 | 12.10 | 12.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 33.00 | quote | 0.00 | 0.00 | 0.00 | 13.10 | 13.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 34.00 | quote | 0.00 | 0.00 | 0.00 | 14.10 | 14.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 35.00 | quote | 15.80 | 0.00 | 0.00 | 15.10 | 15.25 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 9.85 | 0.00 | 0.00 | 9.75 | 9.95 | 3.00 | 10.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 8.95 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.80 | 7.95 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.80 | 6.95 | 13.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | |
| quote | 5.75 | 0.00 | 0.00 | 6.30 | 6.45 | 1.00 | 13.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 6.20 | 0.00 | 0.00 | 5.80 | 5.95 | 1.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.45 | 14.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 4.95 | 15.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.50 | 15.50 | quote | 0.03 | 0.02 | 1.00 | 0.00 | 0.03 | 111.00 | |
| quote | 3.58 | 0.00 | 0.00 | 3.80 | 4.00 | 16.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 81.00 | |
| quote | 3.91 | 0.00 | 0.00 | 3.30 | 3.45 | 1.00 | 16.50 | quote | 0.02 | 0.00 | 5.00 | 0.01 | 0.03 | 53.00 |
| quote | 2.89 | -0.46 | 1.00 | 2.74 | 2.92 | 5.00 | 17.00 | quote | 0.02 | 0.00 | 155.00 | 0.02 | 0.03 | 311.00 |
| quote | 2.09 | 0.00 | 0.00 | 2.36 | 2.43 | 152.00 | 17.50 | quote | 0.03 | 0.00 | 465.00 | 0.03 | 0.04 | 928.00 |
| quote | 1.95 | -0.31 | 3.00 | 1.88 | 1.95 | 59.00 | 18.00 | quote | 0.04 | 0.00 | 11.00 | 0.04 | 0.05 | 784.00 |
| quote | 1.49 | -0.31 | 62.00 | 1.40 | 1.47 | 106.00 | 18.50 | quote | 0.06 | 0.02 | 33.00 | 0.06 | 0.08 | 654.00 |
| quote | 0.99 | -0.53 | 34.00 | 0.97 | 1.03 | 1,090 | 19.00 | quote | 0.14 | 0.05 | 21.00 | 0.12 | 0.14 | 2,560 |
| quote | 0.67 | -0.37 | 26.00 | 0.59 | 0.63 | 849.00 | 19.50 | quote | 0.24 | 0.08 | 404.00 | 0.23 | 0.26 | 946.00 |
| 19.83 | Current price as of 2/03/2023 04:02:53 PM | |||||||||||||
| quote | 0.32 | -0.27 | 329.00 | 0.31 | 0.34 | 4,885 | 20.00 | quote | 0.45 | 0.14 | 238.00 | 0.43 | 0.47 | 485.00 |
| quote | 0.13 | -0.15 | 331.00 | 0.12 | 0.13 | 10,700 | 20.50 | quote | 0.70 | 0.17 | 8.00 | 0.75 | 0.81 | 358.00 |
| quote | 0.05 | -0.09 | 200.00 | 0.05 | 0.06 | 2,195 | 21.00 | quote | 1.21 | 0.48 | 14.00 | 1.17 | 1.23 | 1,494 |
| quote | 0.02 | -0.03 | 57.00 | 0.02 | 0.03 | 621.00 | 21.50 | quote | 0.00 | 0.00 | 0.00 | 1.62 | 1.72 | |
| quote | 0.01 | -0.01 | 62.00 | 0.01 | 0.02 | 748.00 | 22.00 | quote | 1.79 | 0.00 | 0.00 | 1.85 | 2.46 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 80.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 2.62 | 2.73 | |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.03 | 53.00 | 23.00 | quote | 2.67 | 0.00 | 0.00 | 3.10 | 3.25 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 | 23.50 | quote | 0.00 | 0.00 | 0.00 | 3.60 | 3.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | 24.00 | quote | 4.71 | 0.00 | 0.00 | 4.10 | 4.30 | 40.00 |
| quote | 0.01 | -0.28 | 1.00 | 0.00 | 0.03 | 1.00 | 24.50 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.75 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 5.30 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 6.25 | |
Show All |
