Options Chain for AT&T INC COM (T) - $26.10 as of 10/9/2025 9:12:46 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 | 11.00 | 12.20 | 11.60 | 11.20 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 18.00 | 8.05 | 8.65 | 8.35 | 8.38 | 0.00 | 0.00% | 0.46 | 0 | 1 | 8.21 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 19.00 | 7.05 | 8.00 | 7.53 | 7.43 | 0.00 | 0.00% | 0.40 | 0 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 20.00 | 6.00 | 6.80 | 6.40 | 6.41 | +0.26 | +4.23% | 0.32 | 1 | 1 | 6.87 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 21.00 | 5.05 | 5.40 | 5.23 | 5.15 | -1.55 | -23.14% | 0.25 | 1 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 22.00 | 4.05 | 4.30 | 4.18 | 4.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 22.50 | 3.55 | 3.65 | 3.60 | 3.65 | % | 0.16 | 2 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST | |
| 23.00 | 3.05 | 3.15 | 3.10 | 3.15 | -0.05 | -1.57% | 0.13 | 42 | 13 | 4.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 23.50 | 2.53 | 3.00 | 2.77 | % | 0.12 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 24.00 | 2.09 | 2.24 | 2.17 | 2.23 | -0.03 | -1.33% | 0.09 | 322 | 62 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 24.50 | 1.52 | 1.85 | 1.69 | % | 0.07 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 25.00 | 0.89 | 1.24 | 1.07 | 1.27 | +0.07 | +5.84% | 0.04 | 1,757 | 227 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.64 | 0.32 | 0.73 | -0.01 | -1.36% | 0.01 | 3,663 | 343 | 1.31 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 26.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.17 | -58.63% | 0.00 | 1,163 | 2,674 | 0.67 | 0.66 | 2.85 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2,246 | 4,609 | 0.28 | 0.00 | 0.18 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 4,187 | 0.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 34,141 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 30,991 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 934 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 11,339 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 925 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,591 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.00 | 1 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST | |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 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 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 92 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 473 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 180 | 1,078 | 0.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 25.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 414 | 1,362 | 0.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 26.00 | 0.18 | 0.23 | 0.21 | 0.19 | -0.02 | -9.53% | 0.01 | 620 | 6,239 | 0.40 | -0.34 | 2.85 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 26.50 | 0.63 | 0.67 | 0.65 | 0.58 | +0.03 | +5.46% | 0.02 | 221 | 1,061 | 0.84 | -1.00 | 0.18 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 27.00 | 1.13 | 1.17 | 1.15 | 1.02 | +0.01 | +0.99% | 0.04 | 179 | 1,118 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 27.50 | 1.62 | 1.67 | 1.65 | 1.57 | +0.08 | +5.37% | 0.06 | 202 | 1,011 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 28.00 | 2.11 | 2.29 | 2.20 | 2.01 | -0.01 | -0.50% | 0.08 | 64 | 708 | 1.51 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 28.50 | 2.62 | 2.82 | 2.72 | 2.51 | -0.03 | -1.19% | 0.10 | 49 | 332 | 1.76 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 29.00 | 3.10 | 3.20 | 3.15 | 3.01 | +0.07 | +2.39% | 0.11 | 16 | 385 | 2.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 29.50 | 3.60 | 3.70 | 3.65 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 113 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 30.00 | 4.10 | 4.20 | 4.15 | 4.05 | +0.05 | +1.25% | 0.14 | 1 | 166 | 3.13 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 30.50 | 4.00 | 5.35 | 4.68 | % | 0.15 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 31.00 | 5.05 | 5.90 | 5.48 | 4.98 | 0.00 | 0.00% | 0.18 | 0 | 30 | 2.09 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 31.50 | 5.55 | 6.15 | 5.85 | % | 0.19 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 32.00 | 6.05 | 6.25 | 6.15 | 3.84 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.91 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 3:59:57 PM EST |
| 32.50 | 6.05 | 6.75 | 6.40 | 5.67 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:57 PM EST |
| 33.00 | 7.05 | 7.25 | 7.15 | 7.22 | 0.00 | 0.00% | 0.22 | 0 | 14 | 3.21 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 34.00 | 8.05 | 8.60 | 8.33 | 7.15 | 0.00 | 0.00% | 0.24 | 0 | 32 | 4.76 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:57 PM EST |
| 35.00 | 9.05 | 9.35 | 9.20 | 6.84 | 0.00 | 0.00% | 0.26 | 0 | 18 | 4.22 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:57 PM EST |
| 36.00 | 10.05 | 10.25 | 10.15 | 10.08 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 37.00 | 11.05 | 11.90 | 11.48 | % | 0.31 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 38.00 | 12.05 | 12.85 | 12.45 | 13.02 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.71 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 39.00 | 13.05 | 14.85 | 13.95 | 13.92 | 0.00 | 0.00% | 0.36 | 0 | 1 | 9.43 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |