Options Chain for AT&T INC COM (T) - $25.27 as of 11/19/2025 8:17:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 12.45 | 10.53 | % | 0.70 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 16.00 | 8.95 | 10.45 | 9.70 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 17.00 | 7.95 | 9.45 | 8.70 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 18.00 | 7.00 | 8.50 | 7.75 | % | 0.43 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 19.00 | 6.00 | 7.50 | 6.75 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 20.00 | 5.00 | 6.50 | 5.75 | % | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 21.00 | 4.00 | 5.40 | 4.70 | % | 0.22 | 0 | 0 | 0.84 | 0.98 | 0.02 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 22.00 | 3.20 | 4.40 | 3.80 | % | 0.17 | 0 | 0 | 0.69 | 0.93 | 0.05 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 23.00 | 2.25 | 2.87 | 2.56 | % | 0.11 | 0 | 0 | 0.38 | 0.86 | 0.09 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 24.00 | 1.52 | 2.03 | 1.78 | % | 0.07 | 0 | 0 | 0.23 | 0.76 | 0.13 | -0.01 | 11/19/2025 3:59:57 PM EST | |||
| 25.00 | 0.98 | 1.18 | 1.08 | 1.11 | -0.16 | -12.60% | 0.04 | 4 | 1 | 0.24 | 0.61 | 0.18 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 26.00 | 0.48 | 0.67 | 0.58 | 0.53 | -0.22 | -29.34% | 0.02 | 4 | 21 | 0.23 | 0.41 | 0.20 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 27.00 | 0.20 | 0.26 | 0.23 | 0.25 | -0.08 | -24.25% | 0.01 | 4 | 108 | 0.21 | 0.23 | 0.16 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 28.00 | 0.08 | 0.13 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.22 | 0.11 | 0.10 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.39 | 0.04 | 0.05 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.02 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 31.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 30 | 2.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.40 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 2.16 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.25 | -0.02 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | -0.07 | 0.05 | -0.01 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 23.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 5 | 11 | 0.27 | -0.14 | 0.09 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 24.00 | 0.27 | 0.36 | 0.32 | 0.32 | +0.05 | +18.52% | 0.01 | 1 | 2 | 0.25 | -0.24 | 0.13 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 25.00 | 0.57 | 0.67 | 0.62 | 0.63 | +0.08 | +14.55% | 0.02 | 5 | 2 | 0.24 | -0.39 | 0.18 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 26.00 | 0.99 | 1.19 | 1.09 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.21 | -0.59 | 0.20 | -0.01 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 27.00 | 1.55 | 2.18 | 1.87 | 2.01 | +0.37 | +22.57% | 0.07 | 1 | 6 | 0.34 | -0.77 | 0.16 | -0.01 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 28.00 | 2.01 | 3.15 | 2.58 | % | 0.09 | 0 | 0 | 0.41 | -0.89 | 0.10 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 29.00 | 2.60 | 5.80 | 4.20 | % | 0.14 | 0 | 0 | 1.00 | -0.96 | 0.05 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 30.00 | 2.78 | 6.80 | 4.79 | 4.36 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.08 | -0.98 | 0.02 | 0.00 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 31.00 | 3.80 | 7.80 | 5.80 | % | 0.19 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 32.00 | 4.80 | 8.80 | 6.80 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 33.00 | 5.80 | 9.80 | 7.80 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 34.00 | 6.80 | 10.80 | 8.80 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 35.00 | 7.80 | 11.80 | 9.80 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 36.00 | 8.80 | 12.80 | 10.80 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |