T - Options Database

AT&T INC

$21.28 -1.25%

$21.31 (+0.13%)🌙

as of 07/14 07:30 PM

(7/13 19:05) ◀

Tuesday, July 14, 2026 (7:30pm)

▶ (7/15 19:11)

◀ 7/14 19:30 ▶

Option Volume

Detail

ℹ

Current (07/14) 52,683

Calls: 34,617 (66%)

Puts: 18,066 (34%)

Prior (07/13) 74,523

Calls: 50,110 (67%)

Puts: 24,413 (33%)

Current vs Prior -29.31%

Calls: -30.92% (Calls)

Puts: -26.00% (Puts)

Prior 7-Day Total 608,820

Calls: 439,229 (72%)

Puts: 169,591 (28%)

Prior 7-Day Average 86,974

Calls: 62,747 (72%)

Puts: 24,227 (28%)

Current vs Prior 7-Day Avg -39.43%

Calls: -44.83%

Puts: -25.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $2.78M

Calls: $1.09M (39%)

Puts: $1.70M (61%)

Prior (07/13) $8.61M

Calls: $2.67M (31%)

Puts: $5.93M (69%)

Current vs Prior -67.65%

Calls: -59.39%

Puts: -71.37%

Prior 7-Day Total $55.77M

Calls: $35.15M (63%)

Puts: $20.62M (37%)

Prior 7-Day Average $7.97M

Calls: $5.02M (63%)

Puts: $2.95M (37%)

Current vs Prior 7-Day Avg -65.05%

Calls: -78.38%

Puts: -42.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.52

Prior (07/13) 0.49

Current vs Prior +7.12%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +23.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 809,102

Calls: 457,443 (57%)

Puts: 351,659 (43%)

Prior (07/13) 954,734

Calls: 563,288 (59%)

Puts: 391,446 (41%)

Current vs Prior -15.25%

Prior 7-Day Total 6,422,050

Calls: 3,766,730 (59%)

Puts: 2,655,320 (41%)

Prior 7-Day Average 917,435

Calls: 538,104 (59%)

Puts: 379,331 (41%)

Current vs Prior 7-Day Avg -11.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.45% | 6.77%5.45% | 10.86%

Prior 5.61% | 7.01%5.61% | 11.51%

Current vs Prior -2.92% | -3.43%-2.92% | -5.67%

Prior 7-Day Avg 5.10% | 7.46%6.96% | 12.04%

Current vs 7-Day Avg +6.90% | -9.31%-21.72% | -9.86%

Prior 7-Day Eod 5.61% | 7.01%5.61% | 11.51%

Current vs 7-Day Eod -2.92% | -3.43%-2.92% | -5.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.09% | 9.75%

Calls: 6.67% | 11.43%

Puts: 19.51% | 8.06%

Prior 13.09% | 9.75%

Calls: 6.67% | 11.43%

Puts: 19.51% | 8.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 13.09% | 9.75%

Calls: 6.67% | 11.43%

Puts: 19.51% | 8.06%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.70M). Light premium activity with dollar volume down 68% vs prior. Bullish P/C ratio of 0.52. Declining open interest (down 15%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 18 of results (avg 7.3%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	1.05	1.10	$1.08	4.6%	594	0.58	4.0K
$22.00	Jul 24	0.30	0.32	$0.31	6.5%	366	0.33	4.6K
$23.00	Aug 21	0.30	0.32	$0.31	6.5%	105	0.25	5.5K
$20.00	Jul 17	1.30	1.41	$1.36	8.1%	49	0.96	787
$21.00	Jul 31	0.82	0.89	$0.86	8.1%	390	0.59	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	3.60	3.80	$3.70	5.4%	6	1.00	2.3K
$24.00	Jul 17	2.62	2.77	$2.70	5.6%	189	1.00	14.8K
$22.00	Aug 21	1.19	1.27	$1.23	6.5%	359	0.60	3.0K
$23.00	Aug 21	1.87	2.00	$1.94	6.7%	54	0.76	2.0K
$25.00	Jul 24	3.60	3.85	$3.73	6.7%	4	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.51, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	0.07	0.08	$0.08	12.5%	570	0.08	15.5K
$23.00	Jul 31	0.14	0.17	$0.16	18.8%	61	0.18	2.3K
$22.50	Jul 24	0.16	0.18	$0.17	11.8%	146	0.22	863
$22.00	Jul 24	0.30	0.32	$0.31	6.5%	366	0.33	4.6K
$23.00	Aug 21	0.30	0.32	$0.31	6.5%	105	0.25	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.10	0.12	$0.11	18.2%	2.0K	0.29	13.0K
$19.00	Aug 21	0.15	0.17	$0.16	12.5%	378	0.13	1.8K
$20.50	Jul 31	0.30	0.36	$0.33	18.2%	8	0.30	11
$20.00	Aug 21	0.32	0.36	$0.34	11.8%	285	0.25	5.6K
$21.00	Jul 24	0.40	0.46	$0.43	14.0%	105	0.40	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	3.00	3.65	$3.33	19.5%	3	0.99	51
$19.00	Jul 17	2.10	2.58	$2.34	20.5%	2	0.98	44
$18.00	Jul 24	3.20	4.15	$3.68	25.8%	2	0.98	25
$20.00	Jul 17	1.30	1.41	$1.36	8.1%	49	0.96	787
$18.00	Jul 31	3.25	3.65	$3.45	11.6%	5	0.95	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	1.12	1.27	$1.20	12.5%	14	1.00	317
$23.00	Jul 17	1.62	1.79	$1.71	9.9%	130	1.00	11.0K
$23.50	Jul 17	2.02	2.56	$2.29	23.6%	2	1.00	--
$24.00	Jul 17	2.62	2.77	$2.70	5.6%	189	1.00	14.8K
$25.00	Jul 17	3.60	3.80	$3.70	5.4%	6	1.00	2.3K

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 42.5K, top 18.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.03	0.05	$0.04	50.0%	18.3K	0.13	9.5K
$22.50	Jul 17	0.00	0.02	$0.01	200.0%	2.3K	0.04	6.8K
$24.00	Aug 7	0.04	0.11	$0.08	87.5%	1.7K	0.09	386
$21.00	Jul 17	0.40	0.45	$0.43	11.6%	656	0.71	7.6K
$20.00	Jul 31	1.46	1.69	$1.58	14.6%	619	0.80	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.01	0.02	$0.02	50.0%	5.0K	0.04	8.5K
$21.00	Jul 17	0.10	0.12	$0.11	18.2%	2.0K	0.29	13.0K
$19.00	Aug 7	0.06	0.32	$0.19	136.8%	1.7K	0.14	425
$18.50	Jul 24	0.01	0.06	$0.03	166.7%	1.6K	0.04	3
$21.00	Aug 21	0.66	0.71	$0.69	7.2%	410	0.42	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 49.7%, max 156.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Jul 17	Aug 28	76.1%	29.6%	156.9%	77	15.6K
$25.50	Jul 24	Aug 14	82.2%	35.0%	135.2%	21	--
$24.00	Jul 17	Aug 28	59.0%	30.0%	96.5%	8	--
$23.50	Jul 17	Aug 28	49.9%	28.5%	75.3%	13	--
$18.00	Jul 17	Jul 31	81.5%	48.5%	68.0%	8	156

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Jul 17	Aug 21	76.1%	33.4%	128.2%	18	4.0K
$19.00	Jul 17	Aug 28	64.0%	32.1%	99.5%	22	25.4K
$24.00	Jul 17	Aug 28	59.0%	30.0%	96.5%	191	14.8K
$20.00	Jul 17	Aug 28	42.3%	26.7%	58.3%	5.1K	8.5K
$18.00	Jul 24	Aug 28	51.7%	36.2%	43.0%	54	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 9.00, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Aug 7	$0.14	$0.86	$0.14	6.14	$23.14
$23.00	$24.00	Aug 21	$0.16	$0.84	$0.16	5.25	$23.16
$23.00	$23.50	Aug 14	$0.11	$0.39	$0.11	3.55	$23.11
$25.00	$25.50	Aug 14	$0.11	$0.39	$0.11	3.55	$25.11
$23.00	$23.50	Aug 28	$0.11	$0.39	$0.11	3.55	$23.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.00	Aug 7	$0.10	$0.90	$0.10	9.00	$18.90
$20.00	$19.00	Aug 21	$0.18	$0.82	$0.18	4.56	$19.82
$20.50	$20.00	Jul 24	$0.11	$0.39	$0.11	3.55	$20.39
$20.50	$20.00	Jul 31	$0.13	$0.37	$0.13	2.85	$20.37
$19.50	$19.00	Aug 14	$0.15	$0.35	$0.15	2.33	$19.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 15.67, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.50	$21.00	Aug 28	$3.29	$3.29	$0.21	15.67	$20.79
$18.50	$20.00	Jul 31	$1.38	$1.38	$0.12	11.50	$19.88
$20.00	$21.00	Jul 31	$0.72	$0.72	$0.28	2.57	$20.72
$21.00	$21.50	Aug 14	$0.32	$0.32	$0.18	1.78	$21.32
$20.00	$21.00	Aug 21	$0.63	$0.63	$0.37	1.70	$20.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Aug 7	$0.86	$0.86	$0.14	6.14	$23.14
$24.00	$23.00	Aug 21	$0.86	$0.86	$0.14	6.14	$23.14
$24.00	$23.00	Aug 14	$0.83	$0.83	$0.17	4.88	$23.17
$23.00	$22.00	Aug 7	$0.79	$0.79	$0.21	3.76	$22.21
$24.00	$23.00	Aug 28	$0.77	$0.77	$0.23	3.35	$23.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.17, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Jul 17	Jul 24	$0.09	40.4%	41.0%
$19.00	Jul 17	Jul 24	$0.10	64.0%	48.4%
$21.50	Jul 24	Jul 31	$0.10	41.6%	36.4%
$20.00	Jul 17	Jul 24	$0.12	42.3%	42.4%
$22.50	Jul 17	Jul 24	$0.16	34.4%	40.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Jul 24	Jul 31	$0.06	51.9%	48.8%
$21.50	Jul 24	Jul 31	$0.06	41.6%	36.4%
$18.00	Jul 24	Aug 7	$0.07	51.7%	46.9%
$20.50	Jul 24	Jul 31	$0.07	41.7%	36.9%
$20.00	Jul 17	Jul 24	$0.13	42.3%	42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 2.54% of stock, avg 10.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 17	$0.43	$0.11	$0.54	$20.46	$21.54	2.54%
$22.00	Jul 17	$0.04	$0.73	$0.77	$21.23	$22.77	3.62%
$21.50	Jul 24	$0.49	$0.67	$1.16	$20.34	$22.66	5.45%
$21.00	Jul 24	$0.77	$0.43	$1.20	$19.80	$22.20	5.64%
$22.50	Jul 17	$0.01	$1.20	$1.21	$21.29	$23.71	5.69%
$22.00	Jul 24	$0.31	$0.99	$1.30	$20.70	$23.30	6.11%
$21.50	Jul 31	$0.59	$0.73	$1.32	$20.18	$22.82	6.20%
$20.50	Jul 24	$1.07	$0.26	$1.33	$19.17	$21.83	6.25%
$22.50	Jul 24	$0.17	$1.19	$1.36	$21.14	$23.86	6.39%
$21.00	Jul 31	$0.86	$0.51	$1.37	$19.63	$22.37	6.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.70% of stock, avg 2.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$21.00	Jul 17	$0.04	$0.11	$0.15	$20.85	$22.15
$25.00	$18.00	Aug 21	$0.08	$0.07	$0.15	$17.85	$25.15
$23.00	$19.00	Jul 24	$0.10	$0.06	$0.16	$18.84	$23.16
$23.00	$19.50	Jul 24	$0.10	$0.07	$0.17	$19.33	$23.17
$24.00	$18.00	Aug 7	$0.08	$0.09	$0.17	$17.83	$24.17
$25.50	$19.00	Jul 24	$0.14	$0.06	$0.20	$18.80	$25.70
$25.50	$19.50	Jul 24	$0.14	$0.07	$0.21	$19.29	$25.71
$23.50	$19.00	Jul 31	$0.12	$0.10	$0.22	$18.78	$23.72
$23.50	$19.00	Aug 14	$0.13	$0.09	$0.22	$18.78	$23.72
$24.00	$18.00	Aug 21	$0.15	$0.07	$0.22	$17.78	$24.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.55, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/20	21/22	Jul 24	$0.39	$0.11	3.55	$20.11	$21.39
19/20	22/22	Aug 14	$0.39	$0.11	3.55	$19.11	$22.39
20/21	22/22	Aug 14	$0.39	$0.11	3.55	$20.61	$21.89
20/20	22/23	Aug 28	$0.39	$0.11	3.55	$20.11	$22.89
22/22	23/24	Aug 28	$0.39	$0.11	3.55	$21.61	$23.39
21/22	22/22	Jul 24	$0.38	$0.12	3.17	$21.12	$22.38
20/21	22/22	Jul 31	$0.38	$0.12	3.17	$20.62	$21.88
19/20	22/22	Aug 14	$0.37	$0.13	2.85	$19.13	$21.87
20/21	22/23	Aug 28	$0.37	$0.13	2.85	$20.63	$22.87
21/22	22/23	Aug 28	$0.37	$0.13	2.85	$21.13	$22.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 21	$0.09	$0.91	10.11
$22.00	$22.50	$23.00	Jul 31	$0.05	$0.45	9.00
$23.00	$24.00	$25.00	Aug 7	$0.10	$0.90	9.00
$21.00	$21.50	$22.00	Aug 28	$0.05	$0.45	9.00
$23.00	$23.50	$24.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 7	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Aug 21	$0.07	$0.93	13.29
$19.00	$20.00	$21.00	Jul 17	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Aug 7	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Aug 21	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.20, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$20.00	1:2	Jul 31	-$0.20	$1.30
$24.00	$25.00	1:2	Jul 24	$0.00	$1.00
$24.00	$25.00	1:2	Jul 31	$0.00	$1.00
$24.00	$25.00	1:2	Aug 7	$0.00	$1.00
$20.00	$21.00	1:2	Jul 31	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Jul 17	$0.00	$1.00
$23.00	$22.00	1:2	Jul 31	-$0.05	$0.95
$19.00	$18.00	1:2	Aug 14	-$0.07	$0.93
$22.00	$21.00	1:2	Aug 7	-$0.09	$0.91
$20.00	$19.00	1:2	Aug 7	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.81%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Aug 28	$0.81	0.49	1.0%	3.81%	4.84%	1	--
$21.50	Aug 14	$0.60	0.48	1.0%	2.82%	3.85%	8	147
$22.00	Aug 21	$0.58	0.40	3.4%	2.73%	6.11%	307	4.4K
$21.50	Jul 31	$0.55	0.47	1.0%	2.58%	3.62%	24	22
$21.50	Jul 24	$0.45	0.46	1.0%	2.11%	3.15%	378	3.2K
$22.00	Aug 7	$0.44	0.38	3.4%	2.07%	5.45%	57	627
$22.00	Aug 28	$0.44	0.41	3.4%	2.07%	5.45%	1	--
$22.00	Jul 31	$0.36	0.36	3.4%	1.69%	5.08%	74	2.2K
$22.00	Aug 14	$0.33	0.38	3.4%	1.55%	4.93%	64	153
$22.00	Jul 24	$0.30	0.33	3.4%	1.41%	4.79%	366	4.6K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 34,617

Total Puts 18,066

Put/Call Ratio 0.52

Net Difference 16,551

Prior's Put/Call Breakdown

Total Calls 50,110

Total Puts 24,413

Put/Call Ratio 0.49

Net Difference 25,697

Prior 7-Day Put/Call Summary

Total Calls 439,229

Total Puts 169,591

Average Put/Call Ratio 0.42

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card