Options Chain for AT&T INC COM (T) - $29.29 as of 8/29/2025 9:13:29 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 | 13.60 | 14.85 | 14.23 | % | 0.95 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 18.00 | 9.65 | 11.60 | 10.63 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 19.00 | 10.10 | 11.35 | 10.73 | % | 0.56 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 20.00 | 8.40 | 10.35 | 9.38 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 21.00 | 6.65 | 9.25 | 7.95 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 22.00 | 7.10 | 8.25 | 7.68 | % | 0.35 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 23.00 | 5.45 | 7.40 | 6.43 | % | 0.28 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 24.00 | 4.55 | 7.10 | 5.83 | % | 0.24 | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 25.00 | 4.40 | 5.50 | 4.95 | 4.45 | % | 0.20 | 1 | 0 | 0.41 | 0.98 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST | |
| 26.00 | 2.50 | 5.10 | 3.80 | 2.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.42 | 0.94 | 0.05 | 0.00 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 27.00 | 2.18 | 3.50 | 2.84 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.38 | 0.87 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 28.00 | 1.39 | 2.38 | 1.89 | 1.69 | +0.26 | +18.19% | 0.07 | 1 | 83 | 0.30 | 0.75 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 29.00 | 0.90 | 1.09 | 1.00 | 0.94 | +0.17 | +22.08% | 0.03 | 68 | 241 | 0.23 | 0.58 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.07 | +20.00% | 0.02 | 86 | 199 | 0.19 | 0.37 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 31.00 | 0.14 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 3,042 | 127 | 0.19 | 0.18 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 32.00 | 0.04 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 102 | 129 | 0.22 | 0.06 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.03 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 34.00 | 0.00 | 1.28 | 0.64 | % | 0.02 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 36.00 | 0.00 | 1.46 | 0.73 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 37.00 | 0.00 | 1.38 | 0.69 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 39.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 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 | 0.89 | 0.45 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 1.45 | 0.73 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 23.00 | 0.01 | 0.16 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.41 | 0.21 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.02 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 4 | 0.29 | -0.06 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 27.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.01 | 3 | 61 | 0.24 | -0.13 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 28.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.09 | -25.72% | 0.01 | 28 | 161 | 0.21 | -0.25 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 29.00 | 0.49 | 0.58 | 0.54 | 0.51 | -0.14 | -21.54% | 0.02 | 2 | 253 | 0.19 | -0.42 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 30.00 | 1.00 | 1.43 | 1.22 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.23 | -0.63 | 0.20 | -0.01 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 31.00 | 1.41 | 2.13 | 1.77 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.82 | 0.15 | -0.01 | 8/22/2025 | 8/29/2025 4:00:07 PM EST |
| 32.00 | 2.18 | 4.00 | 3.09 | 2.82 | -0.73 | -20.57% | 0.10 | 1 | 0 | 0.29 | -0.94 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 33.00 | 2.91 | 5.50 | 4.21 | % | 0.13 | 0 | 0 | 0.50 | -0.98 | 0.03 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 34.00 | 3.65 | 6.55 | 5.10 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 35.00 | 5.30 | 6.45 | 5.88 | % | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 36.00 | 6.35 | 7.55 | 6.95 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 37.00 | 6.55 | 8.50 | 7.53 | 7.70 | % | 0.20 | 1 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST | |
| 38.00 | 7.85 | 10.20 | 9.03 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:07 PM EST | |||
| 39.00 | 8.50 | 10.65 | 9.58 | 9.86 | % | 0.25 | 1 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |