T - Options Database

AT&T INC

$23.28 +4.56%

(7/22 09:35) ◀

Wednesday, July 22, 2026 (9:40am)

▶ (7/22 09:45)

◀ 7/22 09:40 ▶

Option Volume

Detail

ℹ

Current (07/22 9:40am) 23,784

Calls: 19,156 (81%)

Puts: 4,628 (19%)

Prior --

Calls: 26,251 (40%)

Puts: 39,058 (60%)

Current vs Prior +0.00%

Calls: -27.03% (Calls)

Puts: -88.15% (Puts)

Prior 7-Day Total 293,550

Calls: 160,683 (55%)

Puts: 132,867 (45%)

Prior 7-Day Average 73,387

Calls: 22,954 (55%)

Puts: 18,981 (45%)

Current vs Prior 7-Day Avg -67.59%

Calls: -16.55%

Puts: -75.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:40am) $2.35M

Calls: $1.81M (77%)

Puts: $538.6K (23%)

Prior --

Calls: $3.05M (59%)

Puts: $2.09M (41%)

Current vs Prior +0.00%

Calls: -40.64%

Puts: -74.17%

Prior 7-Day Total $20.07M

Calls: $12.80M (64%)

Puts: $7.27M (36%)

Prior 7-Day Average $5.02M

Calls: $1.83M (64%)

Puts: $1.04M (36%)

Current vs Prior 7-Day Avg -53.20%

Calls: -1.01%

Puts: -48.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:40am) 0.24

Prior 1.00

Current vs Prior -75.84%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -71.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:40am) 1,077,055

Calls: 646,321 (60%)

Puts: 430,734 (40%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,008,257

Calls: 2,314,984 (58%)

Puts: 1,693,273 (42%)

Prior 7-Day Average 1,002,064

Calls: 578,746 (58%)

Puts: 423,318 (42%)

Current vs Prior 7-Day Avg +7.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.38% | 6.74%7.77% | 11.73%

Prior 6.41% | 7.28%9.28% | 12.46%

Current vs Prior -31.67% | -7.31%-16.19% | -5.89%

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

Current vs 7-Day Avg -13.60% | +6.49%-16.19% | -5.89%

Prior 7-Day Eod 6.41% | 7.28%9.03% | 11.95%

Current vs 7-Day Eod -31.67% | -7.31%-13.90% | -1.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.76% | 68.05%

Calls: 16.67% | 16.92%

Puts: 50.85% | 119.18%

Prior 10.65% | 14.78%

Calls: 10.59% | 12.63%

Puts: 10.71% | 16.92%

Current vs Prior +217.00% | +360.42%

Prior 7-Day Avg 11.18% | 14.42%

Calls: 8.74% | 10.98%

Puts: 13.61% | 17.85%

Current vs 7-Day Avg +202.06% | +371.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.81M) vs puts ($538.6K). Extreme bullish P/C ratio of 0.24 - heavy call buying (19,156 calls vs 4,628 puts). P/C ratio dropping 76% - 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
09:40	BULLISH	BULLISH	BULLISH
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 5 of results (avg 8.5%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.20	3.40	$3.30	6.1%	131	0.99	470
$22.00	Jul 24	1.24	1.35	$1.30	8.5%	1.3K	0.91	13.5K
$20.50	Jul 24	2.70	2.95	$2.83	8.8%	4	0.99	265
$21.50	Jul 24	1.73	1.90	$1.82	9.3%	74	0.98	4.0K
$22.50	Jul 24	0.85	0.94	$0.90	10.0%	3.1K	0.81	14.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.60, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 24	0.24	0.29	$0.27	18.5%	1.5K	0.42	3.7K
$24.00	Aug 7	0.30	0.34	$0.32	12.5%	28	0.32	3.2K
$23.00	Jul 24	0.50	0.59	$0.54	16.7%	1.2K	0.63	8.2K
$23.00	Jul 31	0.59	0.70	$0.65	16.9%	163	0.56	4.4K
$22.50	Jul 24	0.85	0.94	$0.90	10.0%	3.1K	0.81	14.1K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	0.23	0.27	$0.25	16.0%	163	0.37	539

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 31	2.75	4.80	$3.78	54.2%	--	1.00	22
$20.00	Jul 31	2.97	3.40	$3.19	13.5%	136	1.00	710
$20.50	Jul 31	2.45	3.90	$3.18	45.6%	--	1.00	21
$21.00	Jul 31	2.08	2.40	$2.24	14.3%	884	1.00	5.4K
$21.50	Jul 31	1.56	2.00	$1.78	24.7%	3	1.00	161

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	0.09	2.42	$1.25	186.4%	1	0.96	192
$25.50	Jul 24	1.05	3.55	$2.30	108.7%	--	0.93	24
$25.00	Jul 31	1.13	3.40	$2.26	100.4%	--	0.90	76
$26.00	Aug 21	2.33	3.35	$2.84	35.9%	--	0.90	269

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 20.0K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.85	0.94	$0.90	10.0%	3.1K	0.81	14.1K
$24.00	Jul 24	0.09	0.13	$0.11	36.4%	2.1K	0.22	5.6K
$22.00	Jul 31	1.33	1.48	$1.41	10.6%	1.7K	1.00	4.6K
$23.50	Jul 24	0.24	0.29	$0.27	18.5%	1.5K	0.42	3.7K
$22.50	Jul 31	0.87	1.05	$0.96	18.8%	1.4K	0.82	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.03	0.05	$0.04	50.0%	596	0.09	5.3K
$20.50	Jul 24	0.00	0.01	$0.01	100.0%	502	0.01	1.2K
$21.00	Jul 24	0.00	0.01	$0.01	100.0%	501	0.01	4.7K
$21.50	Jul 24	0.00	0.01	$0.01	100.0%	260	0.02	4.3K
$24.00	Jul 24	0.73	0.95	$0.84	26.2%	210	0.79	88

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 87.7%, max 205.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	107.9%	35.3%	205.8%	16	505
$27.00	Jul 24	Aug 21	79.8%	28.6%	178.9%	5	5.2K
$20.00	Jul 24	Aug 21	83.4%	33.8%	146.6%	132	1.4K
$22.00	Jul 24	Aug 28	53.9%	25.8%	109.1%	1.3K	13.6K
$22.50	Jul 24	Aug 28	51.0%	24.6%	107.5%	3.1K	14.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Jul 24	Aug 21	95.6%	40.5%	136.2%	2	152
$22.00	Jul 24	Aug 28	53.9%	25.9%	107.7%	596	5.4K
$26.00	Jul 24	Aug 21	61.9%	29.9%	106.6%	--	297
$23.00	Jul 24	Aug 21	50.3%	25.6%	96.9%	181	2.6K
$22.50	Jul 24	Aug 21	51.0%	26.0%	95.9%	191	472

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 7.33, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.50	$25.00	Aug 21	$0.11	$0.39	$0.11	3.55	$24.61
$24.50	$25.00	Aug 14	$0.12	$0.38	$0.12	3.17	$24.62
$23.00	$23.50	Aug 14	$0.13	$0.37	$0.13	2.85	$23.13
$19.00	$20.00	Aug 7	$0.27	$0.73	$0.27	2.70	$19.27
$24.00	$24.50	Aug 7	$0.15	$0.35	$0.15	2.33	$24.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.12	$0.88	$0.12	7.33	$21.88
$22.50	$22.00	Aug 21	$0.11	$0.39	$0.11	3.55	$22.39
$22.50	$22.00	Jul 31	$0.12	$0.38	$0.12	3.17	$22.38
$23.00	$22.00	Aug 7	$0.25	$0.75	$0.25	3.00	$22.75
$20.50	$20.00	Aug 14	$0.13	$0.37	$0.13	2.85	$20.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 9.00, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$22.50	Aug 7	$0.38	$0.38	$0.12	3.17	$22.38
$22.00	$22.50	Aug 21	$0.38	$0.38	$0.12	3.17	$22.38
$22.50	$23.00	Aug 28	$0.38	$0.38	$0.12	3.17	$22.88
$21.50	$22.00	Jul 31	$0.37	$0.37	$0.13	2.85	$21.87
$22.50	$23.00	Jul 24	$0.36	$0.36	$0.14	2.57	$22.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$25.00	Aug 21	$0.90	$0.90	$0.10	9.00	$25.10
$25.00	$24.00	Aug 28	$0.89	$0.89	$0.11	8.09	$24.11
$25.00	$24.00	Aug 21	$0.77	$0.77	$0.23	3.35	$24.23
$27.00	$24.00	Aug 14	$2.26	$2.26	$0.74	3.05	$24.74
$23.00	$22.00	Aug 14	$0.74	$0.74	$0.26	2.85	$22.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.20, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 24	Jul 31	$0.06	51.0%	29.5%
$24.50	Jul 24	Jul 31	$0.06	48.8%	37.1%
$25.50	Jul 24	Aug 7	$0.09	75.4%	38.2%
$24.00	Jul 24	Jul 31	$0.10	47.3%	37.3%
$22.00	Jul 24	Jul 31	$0.11	53.9%	29.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.06	53.9%	29.9%
$21.50	Jul 24	Jul 31	$0.10	47.6%	40.7%
$22.50	Jul 24	Jul 31	$0.12	51.0%	29.5%
$19.00	Jul 24	Jul 31	$0.14	107.9%	94.2%
$23.00	Jul 24	Jul 31	$0.20	50.3%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.22% of stock, avg 10.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.27	$0.48	$0.75	$22.75	$24.25	3.22%
$23.00	Jul 24	$0.54	$0.25	$0.79	$22.21	$23.79	3.39%
$24.00	Jul 24	$0.11	$0.84	$0.95	$23.05	$24.95	4.08%
$22.50	Jul 24	$0.90	$0.10	$1.00	$21.50	$23.50	4.30%
$23.00	Jul 31	$0.65	$0.45	$1.10	$21.90	$24.10	4.73%
$22.50	Jul 31	$0.96	$0.22	$1.18	$21.32	$23.68	5.07%
$23.00	Aug 7	$0.75	$0.45	$1.20	$21.80	$24.20	5.15%
$25.00	Jul 24	$0.02	$1.25	$1.27	$23.73	$26.27	5.46%
$24.00	Jul 31	$0.21	$1.07	$1.28	$22.72	$25.28	5.50%
$22.00	Jul 24	$1.30	$0.04	$1.34	$20.66	$23.34	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.34% of stock, avg 2.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.00	Jul 24	$0.04	$0.04	$0.08	$21.92	$25.58
$24.50	$22.00	Jul 24	$0.05	$0.04	$0.09	$21.91	$24.59
$25.50	$22.50	Jul 24	$0.04	$0.10	$0.14	$22.36	$25.64
$24.00	$22.00	Jul 24	$0.11	$0.04	$0.15	$21.85	$24.15
$24.50	$22.50	Jul 24	$0.05	$0.10	$0.15	$22.35	$24.65
$25.00	$22.00	Jul 31	$0.06	$0.10	$0.16	$21.84	$25.16
$25.00	$21.50	Jul 31	$0.06	$0.11	$0.17	$21.33	$25.17
$25.00	$21.00	Aug 7	$0.11	$0.08	$0.19	$20.81	$25.19
$24.00	$22.50	Jul 24	$0.11	$0.10	$0.21	$22.29	$24.21
$24.50	$22.00	Jul 31	$0.11	$0.10	$0.21	$21.79	$24.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 6.14, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Aug 14	$0.86	$0.14	6.14	$22.14	$25.36
22/24	24/25	Aug 28	$1.45	$0.55	2.64	$22.55	$25.95
22/23	24/24	Aug 21	$0.36	$0.14	2.57	$22.64	$24.36
22/22	24/24	Aug 28	$0.36	$0.14	2.57	$21.64	$23.86
22/22	23/24	Jul 31	$0.34	$0.16	2.13	$22.16	$23.34
22/22	24/24	Jul 31	$0.34	$0.16	2.12	$22.16	$23.84
22/23	24/24	Aug 21	$0.34	$0.16	2.12	$22.66	$23.84
23/24	24/25	Aug 14	$0.65	$0.35	1.86	$23.35	$25.15
22/23	24/24	Jul 24	$0.31	$0.19	1.63	$22.69	$23.81
22/22	24/24	Aug 21	$0.28	$0.22	1.27	$22.22	$24.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$24.00	$24.50	$25.00	Jul 31	$0.05	$0.45	9.00
$23.50	$24.00	$24.50	Aug 7	$0.05	$0.45	9.00
$24.00	$24.50	$25.00	Aug 21	$0.06	$0.44	7.33
$20.00	$20.50	$21.00	Aug 14	$0.07	$0.43	6.14
$22.00	$22.50	$23.00	Aug 21	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.50	$20.00	$20.50	Jul 31	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Jul 31	$0.06	$0.44	7.33
$21.00	$22.00	$23.00	Aug 7	$0.13	$0.87	6.69
$24.00	$25.00	$26.00	Aug 21	$0.13	$0.87	6.69
$20.00	$21.00	$22.00	Aug 7	$0.14	$0.86	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. 58 found (best net $--, 47 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	-$0.51	$0.49
$25.00	$25.50	1:2	Jul 24	-$0.06	$0.44
$24.50	$25.00	1:2	Aug 21	-$0.09	$0.41
$23.50	$24.00	1:2	Aug 7	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Aug 7	-$0.12	$0.88
$25.00	$24.00	1:2	Aug 7	-$0.30	$0.70
$25.00	$24.00	1:2	Aug 21	-$0.40	$0.60
$25.00	$24.00	1:2	Jul 24	-$0.43	$0.57
$24.00	$23.00	1:2	Aug 14	-$0.47	$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.19%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 21	$0.51	0.45	0.9%	2.19%	3.14%	15	936
$23.50	Aug 14	$0.47	0.41	0.9%	2.02%	2.96%	19	372
$23.50	Aug 28	$0.45	0.43	0.9%	1.93%	2.88%	--	177
$24.00	Aug 21	$0.43	0.36	3.1%	1.85%	4.94%	245	13.6K
$23.50	Aug 7	$0.40	0.45	0.9%	1.72%	2.66%	3	20
$23.50	Jul 31	$0.36	0.40	0.9%	1.55%	2.49%	113	483
$24.00	Aug 7	$0.30	0.32	3.1%	1.29%	4.38%	28	3.2K
$24.00	Aug 28	$0.29	0.34	3.1%	1.25%	4.34%	2	2.1K
$23.50	Jul 24	$0.24	0.42	0.9%	1.03%	1.98%	1.5K	3.7K
$24.50	Aug 21	$0.22	0.27	5.2%	0.95%	6.19%	9	1.9K

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 19,156

Total Puts 4,628

Put/Call Ratio 0.24

Net Difference 14,528

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 160,683

Total Puts 132,867

Average Put/Call Ratio 0.84

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