Options Chain for AT&T INC COM (T) - $25.52 as of 11/21/2025 2:48:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.70 | 24.20 | 22.95 | 22.75 | 0.00 | 0.00% | 7.65 | 0 | 7 | 6.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 5.00 | 19.70 | 22.20 | 20.95 | 21.27 | 0.00 | 0.00% | 4.19 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:06 PM EST |
| 8.00 | 16.70 | 19.10 | 17.90 | 16.90 | 0.00 | 0.00% | 2.24 | 0 | 17 | 3.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:06 PM EST |
| 10.00 | 14.70 | 17.20 | 15.95 | 16.30 | 0.00 | 0.00% | 1.59 | 0 | 20 | 2.57 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:06 PM EST |
| 12.00 | 12.75 | 15.10 | 13.93 | 13.62 | 0.00 | 0.00% | 1.16 | 0 | 55 | 2.09 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 15.00 | 9.75 | 12.15 | 10.95 | 10.80 | 0.00 | 0.00% | 0.73 | 0 | 190 | 1.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 17.00 | 8.00 | 9.35 | 8.68 | 8.80 | 0.00 | 0.00% | 0.51 | 0 | 233 | 0.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 18.00 | 6.35 | 9.15 | 7.75 | 6.85 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 19.00 | 6.35 | 8.35 | 7.35 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 197 | 1.17 | 1.00 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 6.00 | 6.35 | 6.18 | 6.15 | +0.60 | +10.82% | 0.31 | 10 | 19,426 | 0.52 | 0.97 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 21.00 | 4.95 | 5.40 | 5.18 | 5.25 | +0.38 | +7.81% | 0.25 | 16 | 66 | 0.43 | 0.94 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 22.00 | 3.90 | 4.35 | 4.13 | 4.23 | +0.63 | +17.50% | 0.19 | 46 | 19,483 | 0.47 | 0.91 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 3.10 | 3.45 | 3.28 | 3.35 | +0.36 | +12.04% | 0.14 | 42 | 1,062 | 0.35 | 0.84 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 24.00 | 2.26 | 2.55 | 2.41 | 2.28 | +0.28 | +14.00% | 0.10 | 11 | 4,822 | 0.31 | 0.76 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 1.48 | 1.60 | 1.54 | 1.53 | +0.25 | +19.54% | 0.06 | 238 | 28,785 | 0.26 | 0.65 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 26.00 | 0.92 | 0.96 | 0.94 | 0.90 | +0.14 | +18.43% | 0.04 | 381 | 6,104 | 0.24 | 0.51 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 27.00 | 0.49 | 0.50 | 0.50 | 0.50 | +0.08 | +19.05% | 0.02 | 2,100 | 28,197 | 0.23 | 0.35 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 0.25 | 0.26 | 0.26 | 0.26 | +0.05 | +23.81% | 0.01 | 512 | 16,051 | 0.23 | 0.21 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 29.00 | 0.13 | 0.16 | 0.15 | 0.14 | +0.03 | +27.28% | 0.01 | 2,419 | 8,734 | 0.24 | 0.12 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 30.00 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 378 | 34,923 | 0.25 | 0.07 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 31.00 | 0.05 | 0.11 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 7,675 | 0.29 | 0.03 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 89 | 24,318 | 0.28 | 0.02 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 33.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 9,730 | 0.33 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 34.00 | 0.02 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,636 | 0.34 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 8,799 | 0.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,515 | 0.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.47 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:06 PM EST |
| 39.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 2.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:06 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 604 | 2.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/21/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 881 | 2.24 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,820 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 19,119 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 12 | 13,369 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 362 | 0.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,638 | 0.49 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 36,445 | 0.39 | -0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 21.00 | 0.05 | 0.17 | 0.11 | 0.06 | -0.01 | -14.29% | 0.01 | 72 | 2,856 | 0.36 | -0.06 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 22.00 | 0.08 | 0.32 | 0.20 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 19,688 | 0.35 | -0.09 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 0.15 | 0.26 | 0.21 | 0.18 | -0.07 | -28.00% | 0.01 | 48 | 5,560 | 0.29 | -0.16 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 24.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.12 | -27.28% | 0.01 | 133 | 16,408 | 0.26 | -0.24 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 0.56 | 0.64 | 0.60 | 0.60 | -0.16 | -21.06% | 0.02 | 585 | 21,915 | 0.25 | -0.35 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 26.00 | 0.98 | 1.04 | 1.01 | 1.02 | -0.23 | -18.40% | 0.04 | 638 | 10,419 | 0.24 | -0.49 | 0.16 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 27.00 | 1.55 | 1.83 | 1.69 | 1.61 | -0.43 | -21.08% | 0.06 | 273 | 13,432 | 0.26 | -0.65 | 0.15 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 2.27 | 2.51 | 2.39 | 2.30 | -0.67 | -22.56% | 0.09 | 26 | 3,746 | 0.25 | -0.79 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 29.00 | 3.05 | 3.40 | 3.23 | 3.39 | -0.16 | -4.51% | 0.11 | 10 | 5,032 | 0.32 | -0.88 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 30.00 | 4.00 | 4.40 | 4.20 | 4.20 | -0.55 | -11.58% | 0.14 | 10 | 2,334 | 0.38 | -0.93 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 31.00 | 4.75 | 5.90 | 5.33 | 5.23 | 0.00 | 0.00% | 0.17 | 0 | 1,251 | 0.60 | -0.97 | 0.03 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 32.00 | 5.85 | 6.90 | 6.38 | 6.16 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.66 | -0.98 | 0.02 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 33.00 | 6.85 | 7.90 | 7.38 | 8.56 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | -0.99 | 0.01 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 34.00 | 7.15 | 9.85 | 8.50 | 5.64 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.05 | -1.00 | 0.01 | 0.00 | 9/23/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 8.15 | 10.90 | 9.53 | 10.16 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.12 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:06 PM EST |
| 36.00 | 8.10 | 11.55 | 9.83 | 10.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:06 PM EST |
| 37.00 | 10.00 | 12.95 | 11.48 | 11.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:06 PM EST |
| 38.00 | 11.00 | 14.00 | 12.50 | 12.28 | -0.27 | -2.16% | 0.33 | 1 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 39.00 | 11.90 | 14.80 | 13.35 | 13.49 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 40.00 | 12.50 | 16.00 | 14.25 | 14.52 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |