Options Chain for AT&T INC COM (T) - $28.77 as of 8/22/2025 8:45:04 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 | 13.20 | 15.70 | 14.45 | 12.22 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 10.75 | 10.95 | 10.85 | 10.35 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 9.75 | 9.95 | 9.85 | 8.67 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 8.80 | 9.95 | 9.38 | 9.10 | 0.00 | 0.00% | 0.47 | 0 | 55 | 0.57 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 7.75 | 8.90 | 8.33 | 8.48 | 0.00 | 0.00% | 0.40 | 0 | 175 | 0.55 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 6.80 | 7.90 | 7.35 | 7.17 | +0.03 | +0.42% | 0.33 | 2 | 224 | 0.48 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 5.85 | 6.05 | 5.95 | 6.45 | -0.19 | -2.87% | 0.26 | 5 | 442 | 0.39 | 0.96 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 4.85 | 5.00 | 4.93 | 5.65 | 0.00 | 0.00% | 0.21 | 0 | 818 | 0.36 | 0.92 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 3.95 | 4.05 | 4.00 | 4.16 | -0.49 | -10.54% | 0.16 | 6 | 2,000 | 0.33 | 0.88 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 3.00 | 3.10 | 3.05 | 3.20 | -0.41 | -11.36% | 0.12 | 7 | 1,438 | 0.28 | 0.82 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 2.16 | 2.35 | 2.26 | 2.15 | -0.66 | -23.49% | 0.08 | 21 | 4,384 | 0.27 | 0.75 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 1.39 | 1.45 | 1.42 | 1.40 | -0.62 | -30.70% | 0.05 | 103 | 7,987 | 0.22 | 0.64 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 0.78 | 0.83 | 0.81 | 0.78 | -0.51 | -39.54% | 0.03 | 103 | 12,453 | 0.20 | 0.47 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.40 | 0.43 | 0.42 | 0.40 | -0.30 | -42.86% | 0.01 | 752 | 12,940 | 0.20 | 0.29 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.18 | -50.00% | 0.01 | 218 | 11,135 | 0.19 | 0.17 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 33 | 4,210 | 0.20 | 0.10 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 1,331 | 0.21 | 0.05 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.24 | 0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.30 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 203 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 651 | 0.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,179 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,001 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7,203 | 0.57 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 23.00 | 0.06 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,496 | 0.36 | -0.04 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 24.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 26 | 10,959 | 0.32 | -0.08 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.14 | 0.17 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 250 | 19,529 | 0.29 | -0.12 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 26.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.05 | +26.32% | 0.01 | 314 | 5,996 | 0.26 | -0.18 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.00 | 0.37 | 0.41 | 0.39 | 0.35 | +0.07 | +25.00% | 0.01 | 1,121 | 7,069 | 0.24 | -0.25 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 28.00 | 0.62 | 0.67 | 0.65 | 0.66 | +0.19 | +40.43% | 0.02 | 282 | 5,225 | 0.22 | -0.36 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 29.00 | 1.06 | 1.10 | 1.08 | 1.08 | +0.30 | +38.47% | 0.04 | 448 | 900 | 0.22 | -0.53 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 1.68 | 1.75 | 1.72 | 1.60 | +0.30 | +23.08% | 0.06 | 218 | 2,030 | 0.22 | -0.71 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 31.00 | 2.36 | 2.53 | 2.45 | 2.21 | +0.20 | +9.95% | 0.08 | 17 | 42 | 0.24 | -0.83 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 32.00 | 3.25 | 3.45 | 3.35 | 3.45 | +0.25 | +7.82% | 0.10 | 1 | 22 | 0.20 | -0.90 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 33.00 | 4.30 | 4.45 | 4.38 | 4.40 | +0.72 | +19.57% | 0.13 | 126 | 157 | 0.30 | -0.95 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 34.00 | 5.20 | 5.40 | 5.30 | 5.35 | +0.45 | +9.19% | 0.16 | 1 | 3 | 0.30 | -0.97 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 5.80 | 6.40 | 6.10 | 5.72 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.34 | -0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 36.00 | 7.20 | 7.45 | 7.33 | 7.05 | +0.30 | +4.45% | 0.20 | 1 | 14 | 0.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 10.35 | 11.40 | 10.88 | 13.19 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.54 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |