T - Options Database

AT&T INC

$21.43 +0.70%

$21.41 (-0.09%)🌙

as of 07/15 07:11 PM

(7/14 19:30) ◀

Wednesday, July 15, 2026 (7:11pm)

▶ (7/16 19:04)

◀ 7/15 19:11 ▶

Option Volume

Detail

ℹ

Current (07/15) 34,400

Calls: 22,673 (66%)

Puts: 11,727 (34%)

Prior (07/14) 52,683

Calls: 34,617 (66%)

Puts: 18,066 (34%)

Current vs Prior -34.70%

Calls: -34.50% (Calls)

Puts: -35.09% (Puts)

Prior 7-Day Total 522,547

Calls: 361,139 (69%)

Puts: 161,408 (31%)

Prior 7-Day Average 74,649

Calls: 51,591 (69%)

Puts: 23,058 (31%)

Current vs Prior 7-Day Avg -53.92%

Calls: -56.05%

Puts: -49.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $2.25M

Calls: $1.34M (59%)

Puts: $912.2K (41%)

Prior (07/14) $2.78M

Calls: $1.09M (39%)

Puts: $1.70M (61%)

Current vs Prior -19.13%

Calls: +23.39%

Puts: -46.30%

Prior 7-Day Total $46.41M

Calls: $27.88M (60%)

Puts: $18.53M (40%)

Prior 7-Day Average $6.63M

Calls: $3.98M (60%)

Puts: $2.65M (40%)

Current vs Prior 7-Day Avg -66.04%

Calls: -66.36%

Puts: -65.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.52

Prior (07/14) 0.52

Current vs Prior -0.89%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +11.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 859,735

Calls: 499,288 (58%)

Puts: 360,447 (42%)

Prior (07/14) 809,102

Calls: 457,443 (57%)

Puts: 351,659 (43%)

Current vs Prior +6.26%

Prior 7-Day Total 6,317,417

Calls: 3,717,360 (59%)

Puts: 2,600,057 (41%)

Prior 7-Day Average 902,488

Calls: 531,051 (59%)

Puts: 371,436 (41%)

Current vs Prior 7-Day Avg -4.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.99% | 6.63%4.99% | 10.69%

Prior 5.45% | 6.77%5.45% | 10.86%

Current vs Prior -8.40% | -2.08%-8.40% | -1.56%

Prior 7-Day Avg 5.03% | 7.29%6.75% | 11.87%

Current vs 7-Day Avg -0.75% | -9.11%-26.01% | -10.00%

Prior 7-Day Eod 5.45% | 6.77%5.45% | 10.86%

Current vs 7-Day Eod -8.40% | -2.08%-8.40% | -1.56%

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

Bullish P/C ratio of 0.52.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 30 of results (avg 7.6%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.81	1.89	$1.85	4.3%	132	0.76	919
$21.00	Aug 21	1.13	1.18	$1.15	4.3%	204	0.60	4.5K
$22.00	Aug 21	0.63	0.66	$0.65	4.6%	1.0K	0.42	4.5K
$19.00	Jul 17	2.35	2.50	$2.42	6.2%	19	1.00	44
$21.50	Aug 14	0.77	0.82	$0.80	6.2%	17	0.51	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	1.11	1.17	$1.14	5.3%	314	0.58	3.1K
$22.00	Aug 7	1.00	1.06	$1.03	5.8%	37	0.60	105
$24.00	Aug 21	2.64	2.80	$2.72	5.9%	28	0.85	1.6K
$20.00	Aug 21	0.32	0.34	$0.33	6.1%	159	0.24	5.8K
$22.00	Aug 14	1.04	1.11	$1.08	6.5%	31	0.56	150

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.49, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 21	0.14	0.17	$0.16	18.8%	167	0.14	4.4K
$22.50	Jul 24	0.18	0.20	$0.19	10.5%	141	0.24	988
$23.00	Aug 7	0.20	0.24	$0.22	18.2%	34	0.22	753
$22.50	Jul 31	0.24	0.29	$0.27	18.5%	31	0.28	65
$23.00	Aug 14	0.24	0.29	$0.27	18.5%	100	0.24	393

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 31	0.17	0.20	$0.19	15.8%	65	0.19	1.8K
$20.50	Jul 24	0.20	0.24	$0.22	18.2%	81	0.25	527
$20.00	Aug 14	0.26	0.30	$0.28	14.3%	25	0.22	187
$20.50	Jul 31	0.27	0.32	$0.30	16.7%	6	0.27	19
$20.00	Aug 21	0.32	0.34	$0.33	6.1%	159	0.24	5.8K

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	3.25	3.50	$3.38	7.4%	11	1.00	--
$19.00	Jul 17	2.35	2.50	$2.42	6.2%	19	1.00	44
$20.00	Jul 17	1.35	1.49	$1.42	9.9%	140	0.95	788
$18.00	Aug 21	3.40	3.85	$3.63	12.4%	40	0.93	27
$19.00	Jul 24	2.35	2.66	$2.51	12.4%	10	0.91	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	3.45	3.80	$3.63	9.6%	28	0.99	2.3K
$24.00	Jul 17	2.51	2.77	$2.64	9.8%	76	0.99	14.8K
$23.50	Jul 17	1.75	2.39	$2.07	30.9%	1	0.98	--
$25.50	Jul 17	3.75	5.20	$4.47	32.4%	2	0.98	--
$23.00	Jul 17	1.51	1.72	$1.62	13.0%	46	0.98	10.4K

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 23.3K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 17	0.02	0.04	$0.03	66.7%	4.3K	0.12	10.5K
$21.00	Jul 17	0.43	0.51	$0.47	17.0%	1.6K	0.83	7.8K
$23.00	Jul 31	0.15	0.19	$0.17	23.5%	1.5K	0.19	2.4K
$23.00	Aug 28	0.34	0.49	$0.42	35.7%	1.5K	0.29	1.0K
$22.00	Aug 21	0.63	0.66	$0.65	4.6%	1.0K	0.42	4.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.03	0.05	$0.04	50.0%	4.3K	0.17	13.4K
$21.00	Aug 21	0.62	0.67	$0.65	7.7%	473	0.40	3.7K
$22.00	Aug 21	1.11	1.17	$1.14	5.3%	314	0.58	3.1K
$22.00	Jul 17	0.55	0.65	$0.60	16.7%	258	0.88	17.2K
$20.00	Jul 24	0.12	0.16	$0.14	28.6%	193	0.16	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 77.8%, max 225.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Jul 17	Aug 21	91.0%	32.8%	177.1%	268	15.4K
$18.00	Jul 17	Aug 21	103.3%	38.1%	170.9%	51	27
$19.00	Jul 17	Aug 14	74.6%	34.8%	114.3%	35	56
$24.00	Jul 17	Aug 28	69.8%	33.7%	107.1%	516	125
$23.50	Jul 17	Aug 28	58.6%	33.2%	76.3%	10	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 17	Aug 14	111.3%	34.2%	225.2%	3	1
$25.00	Jul 17	Aug 21	91.0%	32.8%	177.1%	51	4.0K
$19.00	Jul 17	Aug 21	74.6%	35.1%	112.7%	52	27.6K
$24.00	Jul 17	Aug 28	69.8%	33.7%	107.1%	82	14.8K
$23.50	Jul 17	Aug 28	58.6%	33.2%	76.3%	9	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 7.33, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Aug 7	$0.13	$0.87	$0.13	6.69	$23.13
$24.50	$25.50	Aug 14	$0.17	$0.83	$0.17	4.88	$24.67
$23.00	$24.00	Aug 21	$0.17	$0.83	$0.17	4.88	$23.17
$22.50	$23.00	Jul 31	$0.10	$0.40	$0.10	4.00	$22.60
$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	$0.12	$0.88	$0.12	7.33	$18.88
$20.00	$19.00	Aug 21	$0.17	$0.83	$0.17	4.88	$19.83
$20.50	$20.00	Jul 31	$0.11	$0.39	$0.11	3.55	$20.39
$20.00	$19.50	Aug 28	$0.11	$0.39	$0.11	3.55	$19.89
$19.50	$19.00	Jul 31	$0.13	$0.37	$0.13	2.85	$19.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 8.09, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$20.00	Aug 21	$1.78	$1.78	$0.22	8.09	$19.78
$19.00	$20.00	Aug 14	$0.86	$0.86	$0.14	6.14	$19.86
$19.50	$20.00	Jul 24	$0.40	$0.40	$0.10	4.00	$19.90
$19.00	$21.00	Aug 7	$1.59	$1.59	$0.41	3.88	$20.59
$22.00	$22.50	Aug 14	$0.39	$0.39	$0.11	3.55	$22.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Aug 7	$0.89	$0.89	$0.11	8.09	$22.11
$24.00	$23.00	Aug 21	$0.84	$0.84	$0.16	5.25	$23.16
$25.00	$24.00	Jul 24	$0.78	$0.78	$0.22	3.55	$24.22
$23.00	$22.00	Aug 21	$0.74	$0.74	$0.26	2.85	$22.26
$24.00	$23.00	Aug 7	$0.73	$0.73	$0.27	2.70	$23.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.18, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.50	Jul 17	Jul 24	$0.07	58.6%	45.9%
$19.00	Jul 17	Jul 24	$0.09	74.6%	56.3%
$23.00	Jul 17	Jul 24	$0.09	46.8%	41.5%
$21.50	Jul 24	Jul 31	$0.10	42.7%	37.6%
$20.00	Jul 17	Jul 24	$0.12	51.8%	46.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 17	Jul 24	$0.06	74.6%	56.3%
$23.00	Jul 17	Jul 24	$0.08	46.8%	41.5%
$20.50	Jul 24	Jul 31	$0.08	43.4%	37.8%
$21.50	Jul 24	Jul 31	$0.08	42.7%	37.6%
$19.50	Jul 24	Jul 31	$0.11	53.4%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 2.38% of stock, avg 10.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 17	$0.47	$0.04	$0.51	$20.49	$21.51	2.38%
$22.00	Jul 17	$0.03	$0.60	$0.63	$21.37	$22.63	2.94%
$22.50	Jul 17	$0.01	$1.09	$1.10	$21.40	$23.60	5.13%
$21.50	Jul 24	$0.54	$0.59	$1.13	$20.37	$22.63	5.27%
$21.00	Jul 24	$0.83	$0.38	$1.21	$19.79	$22.21	5.65%
$22.00	Jul 24	$0.32	$0.92	$1.24	$20.76	$23.24	5.79%
$21.50	Jul 31	$0.64	$0.67	$1.31	$20.19	$22.81	6.11%
$21.00	Jul 31	$0.92	$0.45	$1.37	$19.63	$22.37	6.39%
$22.50	Jul 24	$0.19	$1.23	$1.42	$21.08	$23.92	6.63%
$20.00	Jul 17	$1.42	$0.01	$1.43	$18.57	$21.43	6.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.33% of stock, avg 2.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$21.00	Jul 17	$0.03	$0.04	$0.07	$20.93	$22.07
$24.00	$18.00	Aug 7	$0.09	$0.07	$0.16	$17.84	$24.16
$25.00	$18.00	Aug 21	$0.08	$0.08	$0.16	$17.84	$25.16
$24.00	$19.00	Jul 31	$0.08	$0.09	$0.17	$18.83	$24.17
$23.50	$19.50	Jul 24	$0.08	$0.11	$0.19	$19.31	$23.69
$23.50	$19.00	Jul 31	$0.11	$0.09	$0.20	$18.80	$23.70
$23.00	$19.50	Jul 24	$0.10	$0.11	$0.21	$19.29	$23.21
$23.50	$20.00	Jul 24	$0.08	$0.14	$0.22	$19.78	$23.72
$23.50	$18.50	Jul 24	$0.08	$0.15	$0.23	$18.27	$23.73
$23.00	$20.00	Jul 24	$0.10	$0.14	$0.24	$19.76	$23.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 4.26, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/24	24/26	Aug 14	$1.62	$0.38	4.26	$22.38	$26.12
20/20	21/22	Jul 31	$0.39	$0.11	3.55	$20.11	$21.39
20/21	22/22	Jul 24	$0.38	$0.12	3.17	$20.62	$21.88
19/20	20/21	Jul 31	$0.74	$0.26	2.85	$18.76	$20.74
20/21	22/22	Jul 31	$0.37	$0.13	2.85	$20.63	$21.87
21/22	22/22	Jul 31	$0.37	$0.13	2.85	$21.13	$22.37
18/18	22/22	Jul 24	$0.36	$0.14	2.57	$18.14	$21.86
21/22	22/23	Aug 14	$0.36	$0.14	2.57	$21.14	$22.86
20/20	22/22	Aug 28	$0.36	$0.14	2.57	$20.14	$21.86
19/20	22/22	Jul 31	$0.35	$0.15	2.33	$19.15	$21.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 10.11, 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
$23.00	$23.50	$24.00	Aug 14	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Jul 31	$0.06	$0.44	7.33
$20.00	$20.50	$21.00	Aug 14	$0.06	$0.44	7.33
$21.00	$21.50	$22.00	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Aug 21	$0.09	$0.91	10.11
$22.00	$23.00	$24.00	Aug 21	$0.10	$0.90	9.00
$20.50	$21.00	$21.50	Jul 31	$0.07	$0.43	6.14
$20.50	$21.00	$21.50	Aug 14	$0.07	$0.43	6.14
$19.00	$20.00	$21.00	Aug 21	$0.15	$0.85	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.07, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$20.00	1:2	Aug 21	-$0.07	$1.93
$24.00	$25.00	1:2	Aug 21	$0.00	$1.00
$22.00	$23.00	1:2	Aug 28	-$0.10	$0.90
$21.00	$22.00	1:2	Aug 21	-$0.15	$0.85
$20.00	$21.00	1:2	Jul 31	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Aug 21	$0.00	$1.00
$20.00	$19.00	1:2	Aug 7	-$0.14	$0.86
$23.00	$22.00	1:2	Aug 7	-$0.14	$0.86
$22.00	$21.00	1:2	Aug 21	-$0.16	$0.84
$23.00	$22.00	1:2	Aug 21	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.11%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Aug 28	$0.88	0.51	0.3%	4.11%	4.43%	21	29
$21.50	Aug 14	$0.77	0.51	0.3%	3.59%	3.92%	17	150
$22.00	Aug 28	$0.66	0.43	2.7%	3.08%	5.74%	6	9
$22.00	Aug 21	$0.63	0.42	2.7%	2.94%	5.60%	1.0K	4.5K
$21.50	Jul 31	$0.60	0.50	0.3%	2.80%	3.13%	266	22
$22.00	Aug 14	$0.53	0.44	2.7%	2.47%	5.13%	15	199
$21.50	Jul 24	$0.51	0.49	0.3%	2.38%	2.71%	613	3.5K
$22.00	Aug 7	$0.48	0.40	2.7%	2.24%	4.90%	16	634
$22.00	Jul 31	$0.39	0.38	2.7%	1.82%	4.48%	389	2.2K
$22.50	Aug 14	$0.37	0.32	5.0%	1.73%	6.72%	26	5.1K

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 22,673

Total Puts 11,727

Put/Call Ratio 0.52

Net Difference 10,946

Prior's Put/Call Breakdown

Total Calls 34,617

Total Puts 18,066

Put/Call Ratio 0.52

Net Difference 16,551

Prior 7-Day Put/Call Summary

Total Calls 361,139

Total Puts 161,408

Average Put/Call Ratio 0.46

Ratio Trend Falling

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