T - Options Database

AT&T INC

$23.37 +4.99%

(7/22 09:45) ◀

Wednesday, July 22, 2026 (9:50am)

▶ (7/22 09:55)

◀ 7/22 09:50 ▶

Option Volume

Detail

ℹ

Current (07/22 9:50am) 30,896

Calls: 24,226 (78%)

Puts: 6,670 (22%)

Prior --

Calls: 26,251 (40%)

Puts: 39,058 (60%)

Current vs Prior +0.00%

Calls: -7.71% (Calls)

Puts: -82.92% (Puts)

Prior 7-Day Total 344,349

Calls: 201,255 (58%)

Puts: 143,094 (42%)

Prior 7-Day Average 57,391

Calls: 28,750 (58%)

Puts: 20,442 (42%)

Current vs Prior 7-Day Avg -46.17%

Calls: -15.74%

Puts: -67.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:50am) $2.98M

Calls: $2.40M (81%)

Puts: $579.8K (19%)

Prior --

Calls: $3.05M (59%)

Puts: $2.09M (41%)

Current vs Prior +0.00%

Calls: -21.19%

Puts: -72.19%

Prior 7-Day Total $24.98M

Calls: $16.60M (66%)

Puts: $8.38M (34%)

Prior 7-Day Average $4.16M

Calls: $2.37M (66%)

Puts: $1.20M (34%)

Current vs Prior 7-Day Avg -28.37%

Calls: +1.29%

Puts: -51.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:50am) 0.28

Prior 1.00

Current vs Prior -72.47%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -57.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:50am) 1,077,055

Calls: 646,321 (60%)

Puts: 430,734 (40%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 6,162,367

Calls: 3,607,626 (59%)

Puts: 2,554,741 (41%)

Prior 7-Day Average 1,027,061

Calls: 601,271 (59%)

Puts: 425,790 (41%)

Current vs Prior 7-Day Avg +4.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.19% | 6.93%7.83% | 11.72%

Prior 6.41% | 7.28%9.28% | 12.46%

Current vs Prior -34.60% | -4.73%-15.59% | -5.91%

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

Current vs 7-Day Avg -17.31% | +9.45%-15.59% | -5.91%

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

Current vs 7-Day Eod -34.60% | -4.73%-13.28% | -1.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.14% | 67.30%

Calls: 7.02% | 12.68%

Puts: 29.27% | 121.92%

Prior 10.65% | 14.78%

Calls: 10.59% | 12.63%

Puts: 10.71% | 16.92%

Current vs Prior +70.33% | +355.35%

Prior 7-Day Avg 11.18% | 14.42%

Calls: 8.74% | 10.98%

Puts: 13.61% | 17.85%

Current vs 7-Day Avg +62.30% | +366.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.40M) vs puts ($579.8K). Extreme bullish P/C ratio of 0.28 - heavy call buying (24,226 calls vs 6,670 puts). P/C ratio dropping 72% - 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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.3%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 31	4.30	4.50	$4.40	4.5%	2	1.00	57
$22.50	Jul 24	0.94	1.00	$0.97	6.2%	3.8K	0.82	14.1K
$23.00	Jul 24	0.55	0.59	$0.57	7.0%	1.6K	0.68	8.2K
$21.00	Jul 31	2.32	2.51	$2.42	7.9%	1.1K	1.00	5.4K
$21.00	Aug 21	2.44	2.65	$2.55	8.2%	71	0.89	4.8K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.52, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.11	0.13	$0.12	16.7%	2.4K	0.25	5.6K
$25.00	Aug 21	0.19	0.23	$0.21	19.0%	344	0.21	16.1K
$23.50	Jul 24	0.27	0.31	$0.29	13.8%	1.8K	0.46	3.7K
$24.00	Aug 21	0.46	0.52	$0.49	12.2%	357	0.39	13.6K
$23.00	Jul 24	0.55	0.59	$0.57	7.0%	1.6K	0.68	8.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.07	0.08	$0.08	12.5%	298	0.18	458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 31	4.30	4.50	$4.40	4.5%	2	1.00	57
$19.50	Jul 31	2.75	4.80	$3.78	54.2%	--	1.00	22
$20.00	Jul 31	3.20	3.50	$3.35	9.0%	139	1.00	710
$20.50	Jul 31	2.60	3.15	$2.88	19.1%	20	1.00	21
$21.00	Jul 31	2.32	2.51	$2.42	7.9%	1.1K	1.00	5.4K

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
$28.00	Aug 21	3.65	6.05	$4.85	49.5%	1	1.00	--
$25.00	Jul 24	1.28	2.05	$1.67	46.1%	2	0.97	192
$25.50	Jul 24	1.05	3.55	$2.30	108.7%	--	0.94	24
$28.00	Aug 7	4.00	5.15	$4.58	25.1%	--	0.93	10

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 25.5K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.94	1.00	$0.97	6.2%	3.8K	0.82	14.1K
$24.00	Jul 24	0.11	0.13	$0.12	16.7%	2.4K	0.25	5.6K
$22.00	Jul 31	1.43	1.59	$1.51	10.6%	2.0K	1.00	4.6K
$23.50	Jul 24	0.27	0.31	$0.29	13.8%	1.8K	0.46	3.7K
$23.00	Jul 24	0.55	0.59	$0.57	7.0%	1.6K	0.68	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.03	0.05	$0.04	50.0%	963	0.08	5.3K
$21.50	Jul 24	0.01	0.02	$0.02	50.0%	823	0.03	4.3K
$21.00	Jul 24	0.00	0.01	$0.01	100.0%	590	0.01	4.7K
$20.50	Jul 24	0.00	0.01	$0.01	100.0%	534	0.01	1.2K
$23.00	Jul 24	0.14	0.24	$0.19	52.6%	333	0.32	539

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 91.6%, max 200.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	110.0%	36.6%	200.4%	19	505
$27.00	Jul 24	Aug 21	77.7%	27.1%	187.1%	5	5.2K
$28.00	Jul 24	Aug 28	94.5%	32.9%	186.9%	1	69
$20.00	Jul 24	Aug 21	85.6%	32.7%	162.0%	208	1.4K
$22.50	Jul 24	Aug 28	56.2%	23.7%	137.0%	3.8K	14.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.50	Jul 24	Aug 21	97.7%	42.2%	131.6%	2	152
$26.00	Jul 24	Aug 21	59.8%	28.0%	113.4%	--	297
$22.00	Jul 24	Aug 28	56.9%	27.1%	110.4%	963	5.4K
$21.50	Jul 24	Aug 28	55.5%	28.5%	94.7%	823	4.3K
$20.50	Jul 24	Aug 28	73.6%	38.1%	93.0%	534	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 9.42, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$25.50	$28.00	Aug 28	$0.24	$2.26	$0.24	9.42	$25.74
$24.50	$25.00	Aug 14	$0.10	$0.40	$0.10	4.00	$24.60
$24.50	$25.00	Aug 21	$0.11	$0.39	$0.11	3.55	$24.61
$24.00	$24.50	Aug 28	$0.11	$0.39	$0.11	3.55	$24.11
$24.00	$24.50	Jul 31	$0.12	$0.38	$0.12	3.17	$24.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.14	$0.86	$0.14	6.14	$21.86
$23.00	$22.50	Jul 24	$0.11	$0.39	$0.11	3.55	$22.89
$23.00	$22.50	Aug 21	$0.11	$0.39	$0.11	3.55	$22.89
$21.50	$21.00	Aug 14	$0.12	$0.38	$0.12	3.17	$21.38
$22.50	$22.00	Aug 21	$0.14	$0.36	$0.14	2.57	$22.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 8.09, avg 1.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$19.50	Jul 24	$0.40	$0.40	$0.10	4.00	$19.40
$21.50	$22.00	Jul 31	$0.39	$0.39	$0.11	3.55	$21.89
$22.00	$22.50	Aug 7	$0.39	$0.39	$0.11	3.55	$22.39
$22.50	$23.00	Aug 7	$0.39	$0.39	$0.11	3.55	$22.89
$21.00	$22.00	Aug 7	$0.77	$0.77	$0.23	3.35	$21.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$24.00	Aug 28	$0.89	$0.89	$0.11	8.09	$24.11
$25.00	$24.00	Jul 24	$0.85	$0.85	$0.15	5.67	$24.15
$24.00	$23.00	Aug 14	$0.84	$0.84	$0.16	5.25	$23.16
$28.00	$26.00	Aug 7	$1.67	$1.67	$0.33	5.06	$26.33
$24.00	$23.00	Aug 7	$0.82	$0.82	$0.18	4.56	$23.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.16, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 24	Jul 31	$0.05	110.0%	72.3%
$20.00	Jul 24	Jul 31	$0.05	85.6%	38.1%
$21.50	Jul 24	Jul 31	$0.06	55.6%	31.7%
$24.50	Jul 24	Jul 31	$0.07	47.0%	38.7%
$22.50	Jul 24	Jul 31	$0.09	56.2%	22.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Jul 24	Jul 31	$0.06	56.9%	28.7%
$22.50	Jul 24	Jul 31	$0.06	55.9%	22.3%
$23.00	Jul 24	Jul 31	$0.15	48.1%	47.0%
$24.00	Jul 24	Jul 31	$0.25	46.9%	41.0%
$28.00	Aug 7	Aug 14	$0.30	56.1%	59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.00% of stock, avg 10.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.50	Jul 24	$0.29	$0.41	$0.70	$22.80	$24.20	3.00%
$23.00	Jul 24	$0.57	$0.19	$0.76	$22.24	$23.76	3.25%
$24.00	Jul 24	$0.12	$0.82	$0.94	$23.06	$24.94	4.02%
$22.50	Jul 24	$0.97	$0.08	$1.05	$21.45	$23.55	4.49%
$23.00	Jul 31	$0.71	$0.34	$1.05	$21.95	$24.05	4.49%
$22.50	Jul 31	$1.06	$0.14	$1.20	$21.30	$23.70	5.13%
$23.50	Jul 31	$0.39	$0.91	$1.30	$22.20	$24.80	5.56%
$24.00	Jul 31	$0.24	$1.07	$1.31	$22.69	$25.31	5.61%
$23.00	Aug 7	$0.80	$0.54	$1.34	$21.66	$24.34	5.73%
$22.00	Jul 24	$1.41	$0.04	$1.45	$20.55	$23.45	6.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.26% of stock, avg 2.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.50	$22.00	Jul 24	$0.02	$0.04	$0.06	$21.94	$25.56
$24.50	$22.00	Jul 24	$0.05	$0.04	$0.09	$21.91	$24.59
$25.50	$22.50	Jul 24	$0.02	$0.08	$0.10	$22.40	$25.60
$25.00	$21.50	Jul 31	$0.06	$0.05	$0.11	$21.39	$25.11
$24.50	$22.50	Jul 24	$0.05	$0.08	$0.13	$22.37	$24.63
$25.00	$21.00	Aug 7	$0.09	$0.06	$0.15	$20.85	$25.15
$24.00	$22.00	Jul 24	$0.12	$0.04	$0.16	$21.84	$24.16
$25.00	$22.00	Jul 31	$0.06	$0.10	$0.16	$21.84	$25.16
$24.50	$21.50	Jul 31	$0.12	$0.05	$0.17	$21.33	$24.67
$25.50	$21.00	Aug 7	$0.13	$0.06	$0.19	$20.81	$25.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 5.67, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	24/24	Aug 28	$0.85	$0.15	5.67	$19.15	$24.85
22/22	23/24	Aug 21	$0.38	$0.12	3.17	$22.12	$23.38
21/22	24/24	Aug 14	$0.37	$0.13	2.85	$21.13	$23.87
21/22	23/24	Aug 14	$0.36	$0.14	2.57	$21.14	$23.36
22/23	24/24	Aug 14	$0.72	$0.28	2.57	$22.28	$24.22
22/23	24/24	Jul 31	$0.35	$0.15	2.33	$22.65	$23.85
22/24	24/25	Aug 28	$1.33	$0.67	1.99	$22.67	$25.83
22/23	24/24	Aug 14	$0.64	$0.36	1.78	$22.36	$24.64
22/22	24/24	Aug 21	$0.31	$0.19	1.63	$22.19	$24.31
21/22	24/24	Aug 14	$0.29	$0.21	1.38	$21.21	$24.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$26.00	$27.00	$28.00	Aug 21	$0.05	$0.95	19.00
$24.00	$24.50	$25.00	Jul 31	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 21	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 21	$0.06	$0.44	7.33
$24.00	$24.50	$25.00	Aug 14	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.00	$24.00	$25.00	Aug 21	$0.05	$0.95	19.00
$19.50	$20.00	$20.50	Jul 31	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Aug 21	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Aug 21	$0.05	$0.45	9.00
$20.00	$21.00	$22.00	Aug 7	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.10, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Aug 7	-$0.10	$1.90
$26.00	$28.00	1:2	Aug 14	-$0.22	$1.78
$25.00	$25.50	1:2	Aug 21	-$0.05	$0.45
$23.00	$23.50	1:2	Jul 31	-$0.07	$0.43
$24.00	$24.50	1:2	Aug 14	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Aug 21	-$0.83	$1.17
$21.00	$20.00	1:2	Aug 7	$0.00	$1.00
$20.00	$19.00	1:2	Aug 7	-$0.21	$0.79
$28.00	$26.00	1:2	Aug 7	-$1.24	$0.76
$25.00	$24.00	1:2	Aug 7	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 2.78%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 21	$0.65	0.50	0.6%	2.78%	3.34%	56	936
$23.50	Aug 14	$0.55	0.43	0.6%	2.35%	2.91%	21	372
$24.00	Aug 28	$0.48	0.39	2.7%	2.05%	4.75%	7	2.1K
$24.00	Aug 21	$0.46	0.39	2.7%	1.97%	4.66%	357	13.6K
$23.50	Aug 28	$0.45	0.45	0.6%	1.93%	2.48%	--	177
$23.50	Aug 7	$0.44	0.46	0.6%	1.88%	2.44%	21	20
$24.50	Aug 28	$0.39	0.32	4.8%	1.67%	6.50%	14	117
$24.00	Aug 14	$0.34	0.32	2.7%	1.45%	4.15%	28	374
$23.50	Jul 31	$0.33	0.41	0.6%	1.41%	1.97%	187	483
$24.00	Aug 7	$0.28	0.33	2.7%	1.20%	3.89%	39	3.2K

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 24,226

Total Puts 6,670

Put/Call Ratio 0.28

Net Difference 17,556

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 201,255

Total Puts 143,094

Average Put/Call Ratio 0.64

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