Options Chain for AT&T INC COM (T) - $24.04 as of 1/29/2026 6:02:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.10 | 13.15 | 11.63 | 11.25 | +1.20 | +11.94% | 0.83 | 16 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 15.00 | 8.95 | 12.15 | 10.55 | 9.47 | +0.16 | +1.72% | 0.70 | 17 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 16.00 | 8.10 | 11.10 | 9.60 | 8.58 | +0.18 | +2.15% | 0.60 | 6 | 77 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 17.00 | 7.00 | 10.10 | 8.55 | 7.67 | +0.66 | +9.42% | 0.50 | 5 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 18.00 | 6.20 | 9.15 | 7.68 | 6.14 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 19.00 | 5.15 | 8.15 | 6.65 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 41 | 9.84 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 20.00 | 4.30 | 7.15 | 5.73 | 5.00 | +1.00 | +25.00% | 0.29 | 24 | 206 | 8.85 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 21.00 | 3.15 | 4.30 | 3.73 | 4.00 | +0.75 | +23.08% | 0.18 | 12 | 65 | 2.91 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 21.50 | 2.85 | 4.35 | 3.60 | 3.31 | +0.48 | +16.97% | 0.17 | 3 | 300 | 5.29 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 22.00 | 1.98 | 3.75 | 2.87 | 2.58 | +0.46 | +21.70% | 0.13 | 77 | 353 | 3.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 22.50 | 2.00 | 3.40 | 2.70 | 2.21 | +0.66 | +42.59% | 0.12 | 15 | 504 | 3.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 23.00 | 2.04 | 2.27 | 2.16 | 2.05 | +0.93 | +83.04% | 0.09 | 113 | 3,198 | 1.68 | 1.00 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 23.50 | 1.54 | 2.19 | 1.87 | 1.52 | +0.85 | +126.87% | 0.08 | 716 | 6,350 | 2.48 | 0.97 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 24.00 | 1.08 | 1.33 | 1.21 | 1.17 | +0.87 | +290.00% | 0.05 | 3,402 | 12,693 | 1.25 | 0.92 | 0.18 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 24.50 | 0.63 | 0.70 | 0.67 | 0.65 | +0.56 | +622.23% | 0.03 | 4,879 | 12,147 | 0.48 | 0.81 | 0.39 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 25.00 | 0.30 | 0.33 | 0.32 | 0.30 | +0.28 | +1,400.00% | 0.01 | 12,508 | 11,818 | 0.47 | 0.57 | 0.59 | -0.13 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 25.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.08 | +800.00% | 0.00 | 3,575 | 2,668 | 0.45 | 0.28 | 0.51 | -0.11 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,635 | 3,758 | 0.43 | 0.09 | 0.24 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 134 | 255 | 0.57 | 0.02 | 0.07 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 4,732 | 0.73 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.14 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 222 | 1.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 765 | 1.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 120 | 2,493 | 1.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 3,320 | 1.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 3,666 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,073 | 44,622 | 0.85 | 0.00 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 3,251 | 4,855 | 0.72 | -0.03 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.20 | -90.91% | 0.00 | 2,075 | 10,234 | 0.62 | -0.08 | 0.18 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 24.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.36 | -81.82% | 0.00 | 27,064 | 225 | 0.54 | -0.19 | 0.39 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 25.00 | 0.18 | 0.28 | 0.23 | 0.21 | -0.63 | -75.00% | 0.01 | 1,635 | 467 | 0.48 | -0.43 | 0.59 | -0.13 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 25.50 | 0.37 | 0.67 | 0.52 | 0.51 | -0.69 | -57.50% | 0.02 | 20 | 3 | 0.82 | -0.72 | 0.51 | -0.11 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 26.00 | 0.11 | 1.58 | 0.85 | 1.29 | -0.66 | -33.85% | 0.03 | 3 | 20 | 1.99 | -0.91 | 0.24 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 26.50 | 0.55 | 3.25 | 1.90 | 1.70 | % | 0.07 | 2 | 0 | 4.62 | -0.98 | 0.07 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST | |
| 27.00 | 1.01 | 4.00 | 2.51 | 2.14 | -0.71 | -24.92% | 0.09 | 54 | 13 | 5.43 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 27.50 | 1.61 | 4.50 | 3.06 | 4.02 | 0.00 | 0.00% | 0.11 | 0 | 10 | 5.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 28.00 | 2.01 | 4.95 | 3.48 | 3.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 28.50 | 2.35 | 4.25 | 3.30 | 3.30 | -0.95 | -22.36% | 0.12 | 23 | 10 | 3.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 29.00 | 3.05 | 6.00 | 4.53 | 4.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 29.50 | 2.78 | 6.50 | 4.64 | 4.58 | -1.26 | -21.58% | 0.16 | 20 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 30.00 | 3.10 | 6.20 | 4.65 | 5.18 | -1.21 | -18.94% | 0.15 | 1 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 31.00 | 5.05 | 8.00 | 6.53 | 6.08 | -1.72 | -22.06% | 0.21 | 1 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 32.00 | 6.15 | 9.00 | 7.58 | 7.06 | -1.33 | -15.86% | 0.24 | 20 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 33.00 | 7.05 | 10.00 | 8.53 | 8.06 | -0.78 | -8.83% | 0.26 | 20 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 34.00 | 7.45 | 11.00 | 9.23 | 9.08 | -1.44 | -13.69% | 0.27 | 20 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 35.00 | 9.15 | 12.00 | 10.58 | 11.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 9.31 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |