T - Options Database

AT&T INC

$22.85 +2.63%

(7/22 10:00) ◀

Wednesday, July 22, 2026 (2:05pm)

▶ (7/22 18:09)

◀ 7/22 14:06 ▶

Option Volume

Detail

ℹ

Current (07/22 2:05pm) 149,736

Calls: 88,618 (59%)

Puts: 61,118 (41%)

Prior (07/21) 78,566

Calls: 40,210 (51%)

Puts: 38,356 (49%)

Current vs Prior +90.59%

Calls: +120.39% (Calls)

Puts: +59.34% (Puts)

Prior 7-Day Total 404,368

Calls: 245,703 (61%)

Puts: 158,665 (39%)

Prior 7-Day Average 57,766

Calls: 35,100 (61%)

Puts: 22,666 (39%)

Current vs Prior 7-Day Avg +159.21%

Calls: +152.47%

Puts: +169.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 2:05pm) $7.21M

Calls: $5.18M (72%)

Puts: $2.03M (28%)

Prior (07/21) $5.01M

Calls: $2.47M (49%)

Puts: $2.54M (51%)

Current vs Prior +43.86%

Calls: +109.41%

Puts: -20.07%

Prior 7-Day Total $29.94M

Calls: $20.66M (69%)

Puts: $9.28M (31%)

Prior 7-Day Average $4.28M

Calls: $2.95M (69%)

Puts: $1.33M (31%)

Current vs Prior 7-Day Avg +68.59%

Calls: +75.59%

Puts: +53.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 2:05pm) 0.69

Prior (07/21) 0.95

Current vs Prior -27.70%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +13.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 2:05pm) 1,077,055

Calls: 646,321 (60%)

Puts: 430,734 (40%)

Prior (07/21) 1,019,574

Calls: 602,553 (59%)

Puts: 417,021 (41%)

Current vs Prior +5.64%

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 3.72% | 5.25%7.92% | 11.20%

Prior 6.41% | 7.28%9.28% | 12.46%

Current vs Prior -41.99% | -27.82%-14.61% | -10.09%

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

Current vs 7-Day Avg -26.64% | -17.08%-14.61% | -10.09%

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

Current vs 7-Day Eod -41.99% | -27.82%-12.28% | -6.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.71% | 7.70%

Calls: 6.00% | 5.97%

Puts: 31.43% | 9.43%

Prior 10.65% | 14.78%

Calls: 10.59% | 12.63%

Puts: 10.71% | 16.92%

Current vs Prior +75.68% | -47.90%

Prior 7-Day Avg 11.18% | 14.42%

Calls: 8.74% | 10.98%

Puts: 13.61% | 17.85%

Current vs 7-Day Avg +67.40% | -46.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($5.18M). Dollar volume significantly above 7-day average (69% higher). Above-average activity with volume up 91% vs prior. Volume explosion - 159% above 7-day average (149,736 vs avg 57,766).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
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 43 of results (avg 7.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	0.70	0.73	$0.72	4.2%	743	0.49	20.4K
$24.50	Aug 21	0.20	0.21	$0.21	4.8%	207	0.20	1.9K
$22.50	Aug 7	0.79	0.83	$0.81	4.9%	128	0.61	94
$19.00	Jul 24	3.75	3.95	$3.85	5.2%	7	0.99	219
$22.00	Jul 31	1.00	1.06	$1.03	5.8%	2.3K	0.79	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Aug 21	1.05	1.10	$1.08	4.6%	7	0.61	--
$23.00	Aug 21	0.78	0.82	$0.80	5.0%	244	0.51	2.0K
$22.00	Aug 21	0.38	0.40	$0.39	5.1%	531	0.31	4.7K
$22.50	Aug 21	0.55	0.58	$0.56	5.4%	117	0.41	14
$23.50	Aug 14	0.98	1.04	$1.01	5.9%	1	0.63	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Aug 21	0.07	0.08	$0.08	12.5%	134	0.09	234
$23.50	Jul 24	0.08	0.09	$0.09	11.1%	3.7K	0.21	3.7K
$25.00	Aug 21	0.12	0.13	$0.13	7.7%	4.6K	0.14	16.1K
$24.50	Aug 14	0.14	0.17	$0.16	18.8%	96	0.18	803
$24.00	Aug 7	0.18	0.21	$0.20	15.0%	153	0.23	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 24	0.05	0.06	$0.06	16.7%	8.6K	0.13	5.3K
$22.50	Jul 24	0.13	0.15	$0.14	14.3%	1.7K	0.30	458
$22.00	Jul 31	0.13	0.15	$0.14	14.3%	459	0.21	649
$21.00	Aug 21	0.15	0.18	$0.16	18.8%	1.4K	0.15	4.2K
$21.50	Aug 14	0.19	0.23	$0.21	19.0%	15	0.20	117

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	3.80	4.15	$3.98	8.8%	15	1.00	286
$18.50	Jul 24	4.20	4.55	$4.38	8.0%	2	0.99	21
$19.00	Jul 24	3.75	3.95	$3.85	5.2%	7	0.99	219
$19.50	Jul 24	3.05	3.55	$3.30	15.2%	6	0.99	133
$20.00	Jul 24	2.80	3.05	$2.93	8.5%	325	0.99	470

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	1.96	2.34	$2.15	17.7%	10	1.00	192
$25.50	Jul 24	2.47	2.97	$2.72	18.4%	--	1.00	24
$26.00	Jul 24	3.00	3.45	$3.23	13.9%	11	1.00	28
$27.00	Jul 24	3.90	4.35	$4.13	10.9%	6	1.00	2
$24.50	Jul 24	1.30	1.77	$1.54	30.5%	2	0.98	2

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 119.7K, top 25.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.02	0.04	$0.03	66.7%	12.0K	0.09	5.6K
$22.50	Jul 24	0.48	0.51	$0.50	6.0%	7.5K	0.70	14.1K
$23.00	Jul 24	0.21	0.24	$0.22	13.6%	7.0K	0.44	8.2K
$25.00	Aug 21	0.12	0.13	$0.13	7.7%	4.6K	0.14	16.1K
$23.00	Jul 31	0.38	0.42	$0.40	10.0%	4.0K	0.46	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.05	0.08	$0.07	42.9%	25.1K	0.07	7.7K
$22.00	Jul 24	0.05	0.06	$0.06	16.7%	8.6K	0.13	5.3K
$23.00	Jul 24	0.29	0.40	$0.35	31.4%	4.3K	0.57	539
$23.50	Jul 24	0.62	0.81	$0.72	26.4%	2.5K	0.81	15
$21.50	Jul 24	0.01	0.03	$0.02	100.0%	2.1K	0.05	4.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 106.1%, max 214.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 21	103.9%	33.2%	213.2%	22	505
$27.00	Jul 24	Aug 28	92.1%	32.7%	181.4%	1	123
$18.50	Jul 24	Aug 21	117.1%	42.0%	178.8%	2	31
$26.00	Jul 24	Aug 28	73.7%	28.8%	156.2%	53	3.9K
$20.00	Jul 24	Aug 21	78.1%	32.0%	143.8%	550	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 24	Aug 28	103.9%	33.0%	214.7%	12	1.1K
$18.50	Jul 24	Aug 28	117.1%	43.0%	172.3%	2	1.9K
$26.00	Jul 24	Aug 21	73.7%	28.1%	162.2%	19	297
$20.50	Jul 24	Aug 28	72.5%	31.2%	132.5%	763	1.3K
$19.50	Jul 24	Aug 21	90.9%	39.7%	129.2%	2	152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 9.00, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$24.50	Aug 14	$0.10	$0.40	$0.10	4.00	$24.10
$23.50	$24.00	Jul 31	$0.11	$0.39	$0.11	3.55	$23.61
$24.00	$24.50	Aug 21	$0.12	$0.38	$0.12	3.17	$24.12
$23.00	$23.50	Jul 24	$0.13	$0.37	$0.13	2.85	$23.13
$23.50	$24.00	Aug 7	$0.14	$0.36	$0.14	2.57	$23.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 28	$0.10	$0.90	$0.10	9.00	$19.90
$21.50	$21.00	Aug 21	$0.10	$0.40	$0.10	4.00	$21.40
$22.00	$21.50	Aug 7	$0.11	$0.39	$0.11	3.55	$21.89
$22.00	$21.50	Aug 14	$0.12	$0.38	$0.12	3.17	$21.88
$22.00	$21.50	Aug 21	$0.13	$0.37	$0.13	2.85	$21.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Aug 21	$0.39	$0.39	$0.11	3.55	$21.89
$19.50	$20.00	Jul 24	$0.37	$0.37	$0.13	2.85	$19.87
$20.50	$21.00	Aug 14	$0.37	$0.37	$0.13	2.85	$20.87
$21.50	$22.00	Aug 14	$0.37	$0.37	$0.13	2.85	$21.87
$21.00	$21.50	Aug 21	$0.37	$0.37	$0.13	2.85	$21.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 24	$0.90	$0.90	$0.10	9.00	$26.10
$25.00	$24.00	Aug 21	$0.82	$0.82	$0.18	4.56	$24.18
$25.00	$24.00	Aug 28	$0.82	$0.82	$0.18	4.56	$24.18
$25.00	$24.00	Aug 7	$0.81	$0.81	$0.19	4.26	$24.19
$25.50	$25.00	Aug 14	$0.40	$0.40	$0.10	4.00	$25.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.12, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 24	Jul 31	$0.07	45.6%	31.5%
$19.00	Jul 24	Jul 31	$0.08	103.9%	54.8%
$20.50	Jul 24	Jul 31	$0.08	72.5%	36.6%
$21.50	Jul 24	Jul 31	$0.08	51.3%	33.9%
$22.00	Jul 24	Jul 31	$0.09	47.0%	31.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Jul 24	Jul 31	$0.06	51.3%	33.9%
$22.00	Jul 24	Jul 31	$0.08	47.0%	31.3%
$23.50	Jul 24	Jul 31	$0.11	42.8%	31.8%
$24.50	Jul 24	Jul 31	$0.11	51.9%	30.0%
$22.50	Jul 24	Jul 31	$0.16	42.3%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 2.49% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$23.00	Jul 24	$0.22	$0.35	$0.57	$22.43	$23.57	2.49%
$22.50	Jul 24	$0.50	$0.14	$0.64	$21.86	$23.14	2.80%
$23.50	Jul 24	$0.09	$0.72	$0.81	$22.69	$24.31	3.54%
$23.00	Jul 31	$0.40	$0.53	$0.93	$22.07	$23.93	4.07%
$22.50	Jul 31	$0.67	$0.30	$0.97	$21.53	$23.47	4.25%
$22.00	Jul 24	$0.94	$0.06	$1.00	$21.00	$23.00	4.38%
$23.50	Jul 31	$0.21	$0.83	$1.04	$22.46	$24.54	4.55%
$22.00	Jul 31	$1.03	$0.14	$1.17	$20.83	$23.17	5.12%
$23.00	Aug 7	$0.54	$0.65	$1.19	$21.81	$24.19	5.21%
$24.00	Jul 24	$0.03	$1.17	$1.20	$22.80	$25.20	5.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.22% of stock, avg 2.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$21.50	Jul 24	$0.03	$0.02	$0.05	$21.45	$24.05
$24.50	$21.00	Jul 31	$0.04	$0.03	$0.07	$20.93	$24.57
$24.00	$22.00	Jul 24	$0.03	$0.06	$0.09	$21.91	$24.09
$23.50	$21.50	Jul 24	$0.09	$0.02	$0.11	$21.39	$23.61
$24.50	$21.50	Jul 31	$0.04	$0.08	$0.12	$21.38	$24.62
$24.00	$21.00	Jul 31	$0.10	$0.03	$0.13	$20.87	$24.13
$23.50	$22.00	Jul 24	$0.09	$0.06	$0.15	$21.85	$23.65
$24.00	$22.50	Jul 24	$0.03	$0.14	$0.17	$22.33	$24.17
$24.00	$21.50	Jul 31	$0.10	$0.08	$0.18	$21.32	$24.18
$24.50	$22.00	Jul 31	$0.04	$0.14	$0.18	$21.82	$24.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 4.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/24	Aug 14	$0.40	$0.10	4.00	$22.60	$23.90
21/22	22/23	Aug 21	$0.39	$0.11	3.55	$21.11	$22.89
22/22	23/24	Aug 21	$0.39	$0.11	3.55	$22.11	$23.39
22/22	23/24	Aug 28	$0.39	$0.11	3.55	$22.11	$23.39
22/22	22/23	Aug 7	$0.38	$0.12	3.17	$21.62	$22.88
23/24	24/24	Aug 14	$0.38	$0.12	3.17	$23.12	$24.38
22/22	23/24	Aug 7	$0.37	$0.13	2.85	$22.13	$23.37
22/22	23/24	Aug 14	$0.37	$0.13	2.85	$22.13	$23.37
22/22	23/24	Aug 28	$0.37	$0.13	2.85	$21.63	$23.37
22/23	24/24	Aug 7	$0.36	$0.14	2.57	$22.64	$23.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 24	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Jul 31	$0.05	$0.45	9.00
$25.00	$25.50	$26.00	Aug 7	$0.05	$0.45	9.00
$21.50	$22.00	$22.50	Aug 14	$0.05	$0.45	9.00
$24.50	$25.00	$25.50	Aug 14	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$22.50	$23.00	Aug 7	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 14	$0.05	$0.45	9.00
$24.00	$25.00	$26.00	Aug 21	$0.11	$0.89	8.09
$18.50	$19.00	$19.50	Jul 31	$0.06	$0.44	7.33
$21.50	$22.00	$22.50	Aug 7	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $--, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$26.00	1:2	Jul 31	$0.00	$1.00
$26.00	$27.00	1:2	Aug 7	-$0.13	$0.87
$25.00	$25.50	1:2	Aug 14	-$0.05	$0.45
$24.50	$25.00	1:2	Aug 21	-$0.05	$0.45
$22.00	$22.50	1:2	Jul 24	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Aug 7	$0.00	$1.00
$24.00	$23.00	1:2	Aug 7	$0.00	$1.00
$25.00	$24.00	1:2	Aug 7	-$0.49	$0.51
$21.50	$21.00	1:2	Aug 14	-$0.05	$0.45
$19.00	$18.50	1:2	Aug 21	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 3.28%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$23.00	Aug 28	$0.75	0.49	0.7%	3.28%	3.94%	46	3.3K
$23.00	Aug 21	$0.70	0.49	0.7%	3.06%	3.72%	743	20.4K
$23.00	Aug 14	$0.61	0.48	0.7%	2.67%	3.33%	101	589
$23.00	Aug 7	$0.52	0.47	0.7%	2.28%	2.93%	467	1.4K
$23.50	Aug 28	$0.51	0.40	2.8%	2.23%	5.08%	284	177
$23.50	Aug 21	$0.48	0.39	2.8%	2.10%	4.95%	255	936
$23.50	Aug 14	$0.40	0.37	2.8%	1.75%	4.60%	186	372
$23.00	Jul 31	$0.38	0.46	0.7%	1.66%	2.32%	4.0K	4.4K
$24.00	Aug 28	$0.35	0.31	5.0%	1.53%	6.56%	1.1K	2.1K
$23.50	Aug 7	$0.32	0.35	2.8%	1.40%	4.25%	127	20

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 88,618

Total Puts 61,118

Put/Call Ratio 0.69

Net Difference 27,500

Prior's Put/Call Breakdown

Total Calls 40,210

Total Puts 38,356

Put/Call Ratio 0.95

Net Difference 1,854

Prior 7-Day Put/Call Summary

Total Calls 245,703

Total Puts 158,665

Average Put/Call Ratio 0.61

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