Options Chain for AT&T INC COM (T) - $24.39 as of 12/11/2025 10:06:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.25 | 12.60 | 10.93 | % | 0.78 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 15.00 | 8.30 | 11.60 | 9.95 | % | 0.66 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 16.00 | 7.30 | 10.60 | 8.95 | % | 0.56 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 17.00 | 6.30 | 9.60 | 7.95 | % | 0.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 18.00 | 5.30 | 7.90 | 6.60 | % | 0.37 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 19.00 | 4.30 | 6.90 | 5.60 | % | 0.29 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 20.00 | 4.05 | 5.40 | 4.73 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 21.00 | 3.05 | 4.25 | 3.65 | % | 0.17 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 22.00 | 2.10 | 3.20 | 2.65 | 2.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | 0.90 | 0.10 | 0.00 | 12/9/2025 | 12/11/2025 12:58:55 PM EST |
| 23.00 | 1.50 | 2.15 | 1.83 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.41 | 0.79 | 0.16 | 0.00 | 12/10/2025 | 12/11/2025 12:58:55 PM EST |
| 24.00 | 0.66 | 1.20 | 0.93 | 1.00 | +0.12 | +13.64% | 0.04 | 2 | 37 | 0.21 | 0.61 | 0.21 | -0.01 | 12/11/2025 | 12/11/2025 12:58:55 PM EST |
| 25.00 | 0.45 | 0.56 | 0.51 | 0.50 | +0.02 | +4.17% | 0.02 | 60 | 46 | 0.23 | 0.39 | 0.21 | -0.01 | 12/11/2025 | 12/11/2025 12:58:55 PM EST |
| 26.00 | 0.20 | 0.22 | 0.21 | 0.24 | +0.06 | +33.34% | 0.01 | 73 | 25 | 0.22 | 0.21 | 0.16 | -0.01 | 12/11/2025 | 12/11/2025 12:58:55 PM EST |
| 27.00 | 0.04 | 0.12 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 34 | 127 | 0.22 | 0.10 | 0.09 | 0.00 | 12/11/2025 | 12/11/2025 12:58:55 PM EST |
| 28.00 | 0.01 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.58 | 0.04 | 0.04 | 0.00 | 12/10/2025 | 12/11/2025 12:58:55 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.01 | 0.02 | 0.00 | 12/4/2025 | 12/11/2025 12:58:55 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.01 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 12:58:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 12:58:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.09 | % | 0.02 | 10 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 12:58:55 PM EST | |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 22.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.04 | -22.23% | 0.01 | 66 | 60 | 0.28 | -0.10 | 0.10 | 0.00 | 12/11/2025 | 12/11/2025 12:58:55 PM EST |
| 23.00 | 0.24 | 0.34 | 0.29 | 0.34 | +0.02 | +6.25% | 0.01 | 21 | 103 | 0.26 | -0.21 | 0.16 | 0.00 | 12/11/2025 | 12/11/2025 12:58:55 PM EST |
| 24.00 | 0.44 | 0.71 | 0.58 | 0.61 | -0.09 | -12.86% | 0.02 | 1 | 31 | 0.23 | -0.39 | 0.21 | -0.01 | 12/11/2025 | 12/11/2025 12:58:55 PM EST |
| 25.00 | 0.75 | 1.20 | 0.98 | 1.08 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.22 | -0.61 | 0.21 | -0.01 | 12/10/2025 | 12/11/2025 12:58:55 PM EST |
| 26.00 | 1.45 | 1.97 | 1.71 | 1.63 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.79 | 0.16 | -0.01 | 12/9/2025 | 12/11/2025 12:58:55 PM EST |
| 27.00 | 2.15 | 3.25 | 2.70 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.47 | -0.90 | 0.09 | 0.00 | 12/10/2025 | 12/11/2025 12:58:55 PM EST |
| 28.00 | 3.25 | 3.85 | 3.55 | 3.55 | -0.25 | -6.58% | 0.13 | 4 | 506 | 0.38 | -0.96 | 0.04 | 0.00 | 12/11/2025 | 12/11/2025 12:58:55 PM EST |
| 29.00 | 4.10 | 5.20 | 4.65 | 4.74 | 0.00 | 0.00% | 0.16 | 0 | 425 | 0.60 | -0.99 | 0.02 | 0.00 | 12/9/2025 | 12/11/2025 12:58:55 PM EST |
| 30.00 | 5.00 | 6.50 | 5.75 | 6.05 | 0.00 | 0.00% | 0.19 | 0 | 68 | 0.78 | -1.00 | 0.01 | 0.00 | 12/10/2025 | 12/11/2025 12:58:55 PM EST |
| 31.00 | 5.85 | 7.35 | 6.60 | 6.75 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 12:58:55 PM EST |
| 32.00 | 6.95 | 8.35 | 7.65 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 33.00 | 7.85 | 9.50 | 8.68 | 7.92 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 12:58:55 PM EST |
| 34.00 | 8.30 | 11.30 | 9.80 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 12:58:55 PM EST | |||
| 35.00 | 9.80 | 11.30 | 10.55 | 10.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 12:58:55 PM EST |