T - Options Database

AT&T INC

$23.22 +4.31%

(7/21 18:02) ◀

Wednesday, July 22, 2026 (9:35am)

▶ (7/22 09:40)

◀ 7/22 09:35 ▶

Option Volume

Detail

ℹ

Current (07/22 9:35am) 17,189

Calls: 13,553 (79%)

Puts: 3,636 (21%)

Prior --

Calls: 26,251 (40%)

Puts: 39,058 (60%)

Current vs Prior +0.00%

Calls: -48.37% (Calls)

Puts: -90.69% (Puts)

Prior 7-Day Total 276,361

Calls: 147,130 (53%)

Puts: 129,231 (47%)

Prior 7-Day Average 92,120

Calls: 21,018 (53%)

Puts: 18,461 (47%)

Current vs Prior 7-Day Avg -81.34%

Calls: -35.52%

Puts: -80.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:35am) $1.71M

Calls: $1.25M (73%)

Puts: $461.6K (27%)

Prior --

Calls: $3.05M (59%)

Puts: $2.09M (41%)

Current vs Prior +0.00%

Calls: -58.97%

Puts: -77.87%

Prior 7-Day Total $18.36M

Calls: $11.55M (63%)

Puts: $6.81M (37%)

Prior 7-Day Average $6.12M

Calls: $1.65M (63%)

Puts: $973.2K (37%)

Current vs Prior 7-Day Avg -72.02%

Calls: -24.17%

Puts: -52.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:35am) 0.27

Prior 1.00

Current vs Prior -73.17%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg -73.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:35am) 1,077,055

Calls: 646,321 (60%)

Puts: 430,734 (40%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,931,202

Calls: 1,668,663 (57%)

Puts: 1,262,539 (43%)

Prior 7-Day Average 977,067

Calls: 556,221 (57%)

Puts: 420,846 (43%)

Current vs Prior 7-Day Avg +10.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.92% | 5.60%7.88% | 11.76%

Prior 3.34% | 5.12%9.28% | 12.46%

Current vs Prior +17.48% | +9.34%-15.05% | -5.64%

Prior 7-Day Avg 5.07% | 6.33%9.28% | 12.46%

Current vs 7-Day Avg -22.72% | -11.60%-15.05% | -5.64%

Prior 7-Day Eod 3.34% | 5.12%9.03% | 11.95%

Current vs 7-Day Eod +17.48% | +9.34%-12.72% | -1.61%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.08% | 48.80%

Calls: 20.83% | 8.20%

Puts: 73.33% | 89.40%

Prior 13.09% | 9.75%

Calls: 6.67% | 11.43%

Puts: 19.51% | 8.06%

Current vs Prior +259.66% | +400.51%

Prior 7-Day Avg 11.44% | 14.24%

Calls: 7.82% | 10.16%

Puts: 15.06% | 18.32%

Current vs 7-Day Avg +311.54% | +242.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.25M). Extreme bullish P/C ratio of 0.27 - heavy call buying (13,553 calls vs 3,636 puts). P/C ratio dropping 73% - sentiment shifting bullish. Call-heavy open interest (646,321 calls vs 430,734 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	NEUTRAL	MIXED
09:35	BULLISH	BULLISH	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 2 of results (avg 8.1%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	1.20	1.30	$1.25	8.0%	976	0.92	13.5K
$23.00	Jul 31	0.58	0.63	$0.61	8.2%	111	0.61	4.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.82, cheapest $0.61)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 31	0.58	0.63	$0.61	8.2%	111	0.61	4.4K
$22.50	Jul 24	0.76	0.85	$0.81	11.1%	2.1K	0.81	14.1K
$22.50	Jul 31	0.88	1.00	$0.94	12.8%	1.2K	0.70	3.2K
$23.00	Aug 21	0.89	0.99	$0.94	10.6%	159	0.57	20.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 7	2.94	5.50	$4.22	60.7%	--	1.00	42
$19.00	Aug 14	2.83	5.50	$4.17	64.0%	--	1.00	37
$20.00	Aug 14	2.95	4.35	$3.65	38.4%	2	1.00	32
$20.50	Aug 14	1.85	4.05	$2.95	74.6%	--	1.00	99
$21.00	Aug 14	1.99	2.80	$2.40	33.8%	1	1.00	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Jul 24	1.80	4.60	$3.20	87.5%	--	1.00	28
$25.00	Jul 24	0.03	2.42	$1.22	195.9%	1	0.95	192
$25.00	Aug 7	1.24	3.60	$2.42	97.5%	1	0.94	15
$25.00	Jul 31	0.82	3.40	$2.11	122.3%	--	0.93	76
$25.50	Jul 24	1.05	3.55	$2.30	108.7%	--	0.93	24

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 14.5K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.76	0.85	$0.81	11.1%	2.1K	0.81	14.1K
$22.00	Jul 31	1.25	1.43	$1.34	13.4%	1.4K	0.84	4.6K
$22.50	Jul 31	0.88	1.00	$0.94	12.8%	1.2K	0.70	3.2K
$22.00	Jul 24	1.20	1.30	$1.25	8.0%	976	0.92	13.5K
$23.00	Jul 24	0.43	0.53	$0.48	20.8%	936	0.62	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 24	0.00	0.01	$0.01	100.0%	451	0.01	1.2K
$21.00	Jul 24	0.01	0.02	$0.02	50.0%	450	0.02	4.7K
$22.00	Jul 24	0.03	0.04	$0.04	25.0%	376	0.08	5.3K
$21.50	Jul 24	0.01	0.02	$0.02	50.0%	185	0.04	4.3K
$23.50	Jul 24	0.26	0.59	$0.43	76.7%	144	0.61	15

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 83.0%, max 215.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 24	Aug 21	88.5%	28.0%	215.6%	5	5.2K
$19.00	Jul 24	Aug 21	106.9%	37.0%	188.9%	16	505
$20.00	Jul 24	Aug 21	82.5%	33.8%	144.0%	101	1.4K
$25.50	Jul 24	Aug 28	76.6%	33.4%	129.6%	16	244
$26.00	Jul 24	Aug 21	62.8%	29.4%	113.7%	10	8.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Jul 24	Aug 21	94.6%	41.0%	130.9%	2	152
$26.00	Jul 24	Aug 21	62.8%	29.4%	113.7%	--	297
$21.00	Jul 24	Aug 28	65.2%	34.1%	91.3%	451	4.9K
$22.50	Jul 24	Aug 21	48.3%	26.1%	84.9%	74	472
$25.00	Jul 24	Aug 28	52.0%	29.2%	78.0%	1	229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 6.14, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Aug 7	$0.14	$0.86	$0.14	6.14	$19.14
$24.50	$25.00	Aug 21	$0.13	$0.37	$0.13	2.85	$24.63
$23.50	$24.00	Jul 24	$0.14	$0.36	$0.14	2.57	$23.64
$24.00	$24.50	Aug 7	$0.14	$0.36	$0.14	2.57	$24.14
$24.50	$25.00	Aug 14	$0.14	$0.36	$0.14	2.57	$24.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$22.00	Aug 7	$0.15	$0.85	$0.15	5.67	$22.85
$21.00	$20.00	Aug 7	$0.19	$0.81	$0.19	4.26	$20.81
$23.00	$22.50	Jul 24	$0.13	$0.37	$0.13	2.85	$22.87
$20.50	$20.00	Aug 14	$0.13	$0.37	$0.13	2.85	$20.37
$21.50	$21.00	Aug 28	$0.17	$0.33	$0.17	1.94	$21.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 4.00, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Jul 24	$0.40	$0.40	$0.10	4.00	$21.90
$20.00	$20.50	Jul 31	$0.40	$0.40	$0.10	4.00	$20.40
$21.00	$22.00	Aug 7	$0.78	$0.78	$0.22	3.55	$21.78
$22.00	$22.50	Aug 21	$0.39	$0.39	$0.11	3.55	$22.39
$22.00	$22.50	Aug 14	$0.38	$0.38	$0.12	3.17	$22.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$24.00	Aug 14	$2.26	$2.26	$0.74	3.05	$24.74
$24.00	$23.00	Jul 31	$0.74	$0.74	$0.26	2.85	$23.26
$25.00	$24.00	Aug 21	$0.72	$0.72	$0.28	2.57	$24.28
$23.00	$22.00	Aug 14	$0.63	$0.63	$0.37	1.70	$22.37
$24.50	$24.00	Jul 31	$0.31	$0.31	$0.19	1.63	$24.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.20, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Jul 24	Jul 31	$0.08	46.6%	32.5%
$22.00	Jul 24	Jul 31	$0.09	50.8%	36.4%
$25.50	Jul 24	Aug 7	$0.09	76.6%	36.3%
$24.00	Jul 24	Jul 31	$0.10	45.1%	30.9%
$23.50	Jul 24	Jul 31	$0.12	45.8%	30.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.08	50.8%	36.4%
$21.50	Jul 24	Jul 31	$0.09	55.7%	45.3%
$23.00	Jul 24	Jul 31	$0.11	46.5%	31.3%
$19.00	Jul 24	Jul 31	$0.15	106.9%	99.1%
$24.00	Jul 24	Jul 31	$0.23	45.1%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.84% of stock, avg 10.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.23	$0.43	$0.66	$22.84	$24.16	2.84%
$23.00	Jul 24	$0.48	$0.23	$0.71	$22.29	$23.71	3.06%
$22.50	Jul 24	$0.81	$0.10	$0.91	$21.59	$23.41	3.92%
$24.00	Jul 24	$0.09	$0.85	$0.94	$23.06	$24.94	4.05%
$23.00	Jul 31	$0.61	$0.34	$0.95	$22.05	$23.95	4.09%
$23.00	Aug 7	$0.81	$0.35	$1.16	$21.84	$24.16	5.00%
$25.00	Jul 24	$0.02	$1.22	$1.24	$23.76	$26.24	5.34%
$24.00	Jul 31	$0.19	$1.08	$1.27	$22.73	$25.27	5.47%
$22.50	Jul 31	$0.94	$0.34	$1.28	$21.22	$23.78	5.51%
$22.00	Jul 24	$1.25	$0.04	$1.29	$20.71	$23.29	5.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.30% of stock, avg 2.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$22.00	Jul 24	$0.03	$0.04	$0.07	$21.93	$24.57
$25.50	$22.00	Jul 24	$0.04	$0.04	$0.08	$21.92	$25.58
$24.00	$22.00	Jul 24	$0.09	$0.04	$0.13	$21.87	$24.13
$24.50	$22.50	Jul 24	$0.03	$0.10	$0.13	$22.37	$24.63
$25.50	$22.50	Jul 24	$0.04	$0.10	$0.14	$22.36	$25.64
$25.00	$21.50	Jul 31	$0.05	$0.11	$0.16	$21.34	$25.16
$25.00	$22.00	Jul 31	$0.05	$0.12	$0.17	$21.83	$25.17
$24.00	$22.50	Jul 24	$0.09	$0.10	$0.19	$22.31	$24.19
$25.00	$19.00	Jul 31	$0.05	$0.16	$0.21	$18.79	$25.21
$25.00	$20.00	Aug 7	$0.11	$0.10	$0.21	$19.79	$25.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 6.69, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/24	Aug 14	$0.87	$0.13	6.69	$22.13	$24.37
20/20	23/24	Aug 14	$0.40	$0.10	4.00	$20.10	$23.40
22/23	24/25	Aug 14	$0.77	$0.23	3.35	$22.23	$25.27
22/22	24/24	Jul 31	$0.38	$0.12	3.17	$22.12	$23.88
20/20	24/24	Aug 14	$0.37	$0.13	2.85	$20.13	$23.87
21/22	24/25	Aug 14	$0.35	$0.15	2.33	$21.15	$24.85
23/24	24/25	Aug 14	$0.67	$0.33	2.03	$23.33	$25.17
22/24	24/25	Aug 28	$1.23	$0.77	1.60	$22.77	$25.73
22/23	24/24	Jul 24	$0.27	$0.23	1.17	$22.73	$23.77
20/20	24/25	Aug 14	$0.27	$0.23	1.17	$20.23	$24.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Jul 24	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 21	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 7	$0.10	$0.90	9.00
$19.50	$20.00	$20.50	Aug 21	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Jul 24	$0.07	$0.43	6.14
$22.50	$23.00	$23.50	Jul 24	$0.07	$0.43	6.14
$20.50	$21.00	$21.50	Jul 31	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $--, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$27.00	1:2	Jul 31	$0.00	$1.00
$20.50	$21.50	1:2	Aug 28	-$0.49	$0.51
$25.00	$25.50	1:2	Jul 24	-$0.06	$0.44
$23.50	$24.00	1:2	Aug 14	-$0.07	$0.43
$24.50	$25.00	1:2	Aug 21	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.00	1:2	Aug 7	-$0.05	$0.95
$24.00	$23.00	1:2	Aug 21	-$0.12	$0.88
$25.00	$24.00	1:2	Aug 28	-$0.14	$0.86
$25.00	$24.00	1:2	Aug 7	-$0.30	$0.70
$22.00	$21.00	1:2	Aug 7	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.50%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 21	$0.58	0.47	1.2%	2.50%	3.70%	4	936
$23.50	Aug 28	$0.45	0.52	1.2%	1.94%	3.14%	--	177
$24.00	Aug 21	$0.43	0.37	3.4%	1.85%	5.21%	224	13.6K
$24.00	Aug 28	$0.42	0.39	3.4%	1.81%	5.17%	2	2.1K
$23.50	Aug 14	$0.29	0.40	1.2%	1.25%	2.45%	16	372
$23.50	Jul 31	$0.28	0.43	1.2%	1.21%	2.41%	57	483
$23.50	Aug 7	$0.26	0.50	1.2%	1.12%	2.33%	3	20
$24.50	Aug 21	$0.26	0.28	5.5%	1.12%	6.63%	8	1.9K
$23.50	Jul 24	$0.20	0.39	1.2%	0.86%	2.07%	907	3.7K
$25.00	Aug 21	$0.18	0.20	7.7%	0.78%	8.44%	181	16.1K

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 13,553

Total Puts 3,636

Put/Call Ratio 0.27

Net Difference 9,917

Prior's Put/Call Breakdown

Total Calls 26,251

Total Puts 39,058

Put/Call Ratio 1.00

Net Difference -12,807

Prior 7-Day Put/Call Summary

Total Calls 147,130

Total Puts 129,231

Average Put/Call Ratio 1.03

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