T - Options Database

AT&T INC

$23.18 +4.12%

(7/22 09:55) ◀

Wednesday, July 22, 2026 (10:00am)

▶ (7/22 14:06)

◀ 7/22 10:00 ▶

Option Volume

Detail

ℹ

Current (07/22 10:00am) 36,637

Calls: 27,745 (76%)

Puts: 8,892 (24%)

Prior --

Calls: 26,251 (40%)

Puts: 39,058 (60%)

Current vs Prior +0.00%

Calls: +5.69% (Calls)

Puts: -77.23% (Puts)

Prior 7-Day Total 391,515

Calls: 237,114 (61%)

Puts: 154,401 (39%)

Prior 7-Day Average 55,930

Calls: 33,873 (61%)

Puts: 22,057 (39%)

Current vs Prior 7-Day Avg -34.50%

Calls: -18.09%

Puts: -59.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 10:00am) $3.21M

Calls: $2.55M (79%)

Puts: $659.1K (21%)

Prior --

Calls: $3.05M (59%)

Puts: $2.09M (41%)

Current vs Prior +0.00%

Calls: -16.33%

Puts: -68.39%

Prior 7-Day Total $29.08M

Calls: $19.92M (69%)

Puts: $9.16M (31%)

Prior 7-Day Average $4.15M

Calls: $2.85M (69%)

Puts: $1.31M (31%)

Current vs Prior 7-Day Avg -22.72%

Calls: -10.36%

Puts: -49.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 10:00am) 0.32

Prior 1.00

Current vs Prior -67.95%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -46.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 10:00am) 1,077,055

Calls: 646,321 (60%)

Puts: 430,734 (40%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 7,239,422

Calls: 4,253,947 (59%)

Puts: 2,985,475 (41%)

Prior 7-Day Average 1,034,203

Calls: 607,706 (59%)

Puts: 426,496 (41%)

Current vs Prior 7-Day Avg +4.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.06% | 5.48%7.33% | 11.09%

Prior 6.41% | 7.28%9.28% | 12.46%

Current vs Prior -36.76% | -24.70%-20.94% | -11.02%

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

Current vs 7-Day Avg -20.03% | -13.49%-20.94% | -11.02%

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

Current vs 7-Day Eod -36.76% | -24.70%-18.78% | -7.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.30% | 22.66%

Calls: 20.45% | 20.69%

Puts: 48.15% | 24.64%

Prior 10.65% | 14.78%

Calls: 10.59% | 12.63%

Puts: 10.71% | 16.92%

Current vs Prior +222.07% | +53.32%

Prior 7-Day Avg 11.18% | 14.42%

Calls: 8.74% | 10.98%

Puts: 13.61% | 17.85%

Current vs 7-Day Avg +206.89% | +57.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($2.55M) vs puts ($659.1K). Extreme bullish P/C ratio of 0.32 - heavy call buying (27,745 calls vs 8,892 puts). P/C ratio dropping 68% - 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 3 of results (avg 7.4%, best 4.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 24	3.15	3.30	$3.22	4.7%	153	1.00	470
$21.50	Jul 24	1.65	1.78	$1.72	7.6%	81	1.00	4.0K
$22.00	Jul 31	1.24	1.37	$1.31	9.9%	2.1K	0.83	4.6K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	0.16	0.18	$0.17	11.8%	458	0.18	16.1K
$23.50	Jul 31	0.33	0.39	$0.36	16.7%	221	0.41	483
$23.50	Aug 21	0.59	0.68	$0.64	14.1%	60	0.45	936
$22.50	Jul 24	0.75	0.83	$0.79	10.1%	4.0K	0.79	14.1K
$23.00	Aug 21	0.83	0.95	$0.89	13.5%	335	0.55	20.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.05	0.06	$0.06	16.7%	67	0.06	7.7K
$23.00	Jul 24	0.23	0.28	$0.26	19.2%	932	0.41	539
$22.00	Aug 21	0.29	0.33	$0.31	12.9%	132	0.25	4.7K
$23.00	Aug 21	0.58	0.68	$0.63	15.9%	71	0.45	2.0K
$24.00	Jul 24	0.83	0.95	$0.89	13.5%	238	0.82	88

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	4.00	4.60	$4.30	14.0%	4	1.00	219
$19.50	Jul 24	3.50	4.30	$3.90	20.5%	--	1.00	133
$20.00	Jul 24	3.15	3.30	$3.22	4.7%	153	1.00	470
$20.50	Jul 24	2.51	3.15	$2.83	22.6%	10	1.00	265
$21.00	Jul 24	2.02	2.49	$2.26	20.8%	40	1.00	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 24	2.83	4.10	$3.47	36.6%	1	0.99	2
$26.00	Jul 24	1.81	3.05	$2.43	51.0%	1	0.99	28
$25.50	Jul 24	1.05	3.55	$2.30	108.7%	--	0.97	24
$25.00	Jul 24	1.29	2.05	$1.67	45.5%	2	0.96	192
$25.00	Jul 31	1.20	2.80	$2.00	80.0%	--	0.92	76

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 29.7K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 24	0.75	0.83	$0.79	10.1%	4.0K	0.79	14.1K
$24.00	Jul 24	0.07	0.09	$0.08	25.0%	2.7K	0.18	5.6K
$22.00	Jul 31	1.24	1.37	$1.31	9.9%	2.1K	0.83	4.6K
$23.50	Jul 24	0.18	0.24	$0.21	28.6%	2.0K	0.36	3.7K
$23.00	Jul 24	0.39	0.48	$0.44	20.5%	1.6K	0.59	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.03	0.04	$0.04	25.0%	1.5K	0.09	5.3K
$21.50	Jul 24	0.00	0.02	$0.01	200.0%	942	0.03	4.3K
$23.00	Jul 24	0.23	0.28	$0.26	19.2%	932	0.41	539
$21.00	Jul 24	0.00	0.01	$0.01	100.0%	634	0.01	4.7K
$20.50	Jul 24	0.00	0.01	$0.01	100.0%	578	0.01	1.2K

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 90.0%, max 200.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	106.0%	35.2%	200.7%	19	505
$27.00	Jul 24	Aug 21	82.4%	28.6%	188.4%	5	5.2K
$20.00	Jul 24	Aug 21	81.3%	33.2%	144.7%	280	1.4K
$26.00	Jul 24	Aug 21	64.5%	27.7%	132.9%	13	8.3K
$25.50	Jul 24	Aug 28	65.4%	31.4%	108.0%	27	244

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Jul 24	Aug 21	64.5%	27.7%	132.9%	1	297
$19.50	Jul 24	Aug 21	93.6%	40.4%	131.5%	2	152
$25.00	Jul 24	Aug 28	53.9%	28.2%	91.4%	2	229
$22.50	Jul 24	Aug 28	47.7%	25.6%	86.1%	395	464
$20.50	Jul 24	Aug 28	69.2%	39.0%	77.6%	578	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 6.69, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$24.50	Aug 7	$0.10	$0.40	$0.10	4.00	$24.10
$24.50	$25.00	Aug 21	$0.10	$0.40	$0.10	4.00	$24.60
$23.50	$24.00	Jul 24	$0.13	$0.37	$0.13	2.85	$23.63
$24.00	$24.50	Aug 14	$0.13	$0.37	$0.13	2.85	$24.13
$24.50	$25.00	Aug 28	$0.13	$0.37	$0.13	2.85	$24.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Aug 7	$0.13	$0.87	$0.13	6.69	$21.87
$22.00	$21.50	Aug 14	$0.11	$0.39	$0.11	3.55	$21.89
$22.00	$21.50	Aug 21	$0.11	$0.39	$0.11	3.55	$21.89
$22.00	$21.50	Aug 28	$0.11	$0.39	$0.11	3.55	$21.89
$26.00	$25.50	Jul 24	$0.13	$0.37	$0.13	2.85	$25.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 11.50, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Aug 7	$0.89	$0.89	$0.11	8.09	$19.89
$21.00	$22.00	Aug 7	$0.83	$0.83	$0.17	4.88	$21.83
$19.00	$19.50	Jul 24	$0.40	$0.40	$0.10	4.00	$19.40
$20.00	$20.50	Jul 24	$0.39	$0.39	$0.11	3.55	$20.39
$22.50	$23.00	Aug 28	$0.39	$0.39	$0.11	3.55	$22.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$24.00	Aug 14	$2.76	$2.76	$0.24	11.50	$24.24
$26.00	$25.00	Aug 21	$0.87	$0.87	$0.13	6.69	$25.13
$24.00	$23.50	Jul 24	$0.39	$0.39	$0.11	3.55	$23.61
$25.00	$24.00	Jul 24	$0.78	$0.78	$0.22	3.55	$24.22
$25.00	$24.00	Aug 21	$0.75	$0.75	$0.25	3.00	$24.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.20, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Jul 24	Jul 31	$0.07	48.8%	34.1%
$21.50	Jul 24	Jul 31	$0.10	50.5%	38.6%
$22.00	Jul 24	Jul 31	$0.10	48.9%	35.9%
$24.00	Jul 24	Jul 31	$0.10	46.9%	32.3%
$25.50	Jul 24	Aug 7	$0.11	65.4%	40.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 24	Jul 31	$0.07	50.5%	38.6%
$22.00	Jul 24	Jul 31	$0.09	48.9%	35.9%
$22.50	Jul 24	Jul 31	$0.11	47.7%	33.0%
$23.00	Jul 24	Jul 31	$0.14	46.3%	32.4%
$23.50	Jul 24	Jul 31	$0.19	47.6%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.02% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$0.44	$0.26	$0.70	$22.30	$23.70	3.02%
$23.50	Jul 24	$0.21	$0.50	$0.71	$22.79	$24.21	3.06%
$22.50	Jul 24	$0.79	$0.11	$0.90	$21.60	$23.40	3.88%
$24.00	Jul 24	$0.08	$0.89	$0.97	$23.03	$24.97	4.18%
$23.00	Jul 31	$0.58	$0.40	$0.98	$22.02	$23.98	4.23%
$23.50	Jul 31	$0.36	$0.69	$1.05	$22.45	$24.55	4.53%
$22.50	Jul 31	$0.91	$0.22	$1.13	$21.37	$23.63	4.87%
$24.00	Aug 7	$0.27	$0.89	$1.16	$22.84	$25.16	5.00%
$23.00	Aug 7	$0.69	$0.53	$1.22	$21.78	$24.22	5.26%
$22.00	Jul 24	$1.21	$0.04	$1.25	$20.75	$23.25	5.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.30% of stock, avg 2.52%)

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
$24.00	$22.00	Jul 24	$0.08	$0.04	$0.12	$21.88	$24.12
$25.00	$21.50	Jul 31	$0.04	$0.08	$0.12	$21.38	$25.12
$24.50	$22.50	Jul 24	$0.03	$0.11	$0.14	$22.36	$24.64
$25.00	$22.00	Jul 31	$0.04	$0.13	$0.17	$21.83	$25.17
$25.00	$21.00	Aug 7	$0.10	$0.07	$0.17	$20.83	$25.17
$24.50	$21.50	Jul 31	$0.10	$0.08	$0.18	$21.32	$24.68
$24.00	$22.50	Jul 24	$0.08	$0.11	$0.19	$22.31	$24.19
$25.50	$21.00	Aug 7	$0.13	$0.07	$0.20	$20.80	$25.70
$25.00	$19.00	Aug 7	$0.10	$0.12	$0.22	$18.78	$25.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 7.33, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	24/24	Aug 28	$0.88	$0.12	7.33	$19.12	$24.88
19/20	24/25	Aug 28	$0.87	$0.13	6.69	$19.13	$25.37
22/22	22/23	Aug 14	$0.39	$0.11	3.55	$21.61	$22.89
22/22	23/24	Aug 21	$0.39	$0.11	3.55	$22.11	$23.39
22/24	24/25	Aug 28	$1.14	$0.36	3.17	$22.86	$25.64
22/22	24/24	Aug 21	$0.37	$0.13	2.85	$22.13	$23.87
22/22	24/24	Aug 28	$0.37	$0.13	2.85	$21.63	$23.87
22/23	24/24	Jul 31	$0.36	$0.14	2.57	$22.64	$23.86
22/22	23/24	Aug 21	$0.36	$0.14	2.57	$21.64	$23.36
22/23	24/24	Aug 7	$0.34	$0.16	2.13	$22.66	$23.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.50	$23.00	$23.50	Aug 21	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Aug 7	$0.06	$0.44	7.33
$22.50	$23.00	$23.50	Aug 7	$0.06	$0.44	7.33
$23.50	$24.00	$24.50	Aug 7	$0.06	$0.44	7.33
$22.00	$22.50	$23.00	Aug 21	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 7	$0.08	$0.92	11.50
$24.00	$25.00	$26.00	Aug 21	$0.12	$0.88	7.33
$19.00	$20.00	$21.00	Aug 7	$0.15	$0.85	5.67
$22.00	$22.50	$23.00	Jul 24	$0.08	$0.42	5.25
$19.00	$19.50	$20.00	Aug 14	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $--, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$22.00	1:2	Aug 7	-$0.56	$0.44
$24.00	$24.50	1:2	Aug 7	-$0.07	$0.43
$24.50	$25.00	1:2	Aug 21	-$0.07	$0.43
$24.00	$24.50	1:2	Aug 14	-$0.08	$0.42
$22.50	$23.00	1:2	Jul 24	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$22.00	1:2	Aug 14	$0.00	$1.00
$25.00	$24.00	1:2	Jul 24	-$0.11	$0.89
$24.00	$23.00	1:2	Aug 7	-$0.17	$0.83
$20.00	$19.00	1:2	Aug 7	-$0.22	$0.78
$25.00	$24.00	1:2	Aug 28	-$0.44	$0.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.80%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.50	Aug 28	$0.65	0.47	1.4%	2.80%	4.18%	30	177
$23.50	Aug 21	$0.59	0.45	1.4%	2.55%	3.93%	60	936
$23.50	Aug 14	$0.48	0.45	1.4%	2.07%	3.45%	23	372
$24.00	Aug 28	$0.46	0.37	3.5%	1.98%	5.52%	22	2.1K
$23.50	Aug 7	$0.36	0.41	1.4%	1.55%	2.93%	25	20
$24.00	Aug 21	$0.36	0.34	3.5%	1.55%	5.09%	379	13.6K
$23.50	Jul 31	$0.33	0.41	1.4%	1.42%	2.80%	221	483
$24.00	Aug 14	$0.28	0.34	3.5%	1.21%	4.75%	32	374
$24.50	Aug 21	$0.23	0.25	5.7%	0.99%	6.69%	14	1.9K
$24.50	Aug 28	$0.23	0.29	5.7%	0.99%	6.69%	19	117

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 27,745

Total Puts 8,892

Put/Call Ratio 0.32

Net Difference 18,853

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 237,114

Total Puts 154,401

Average Put/Call Ratio 0.60

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