Options Chain for AT&T INC COM (T) - $26.81 as of 4/25/2025 9:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 12.10 | 12.50 | 0.00 | 0.00% | 0 | 6 | 0.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 9.05 | 9.25 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.93 | 0.02 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 6.10 | 8.50 | 8.04 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.91 | 0.02 | 0.00 | 4/8/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 7.15 | 7.80 | 7.97 | 0.00 | 0.00% | 0 | 60 | 0.46 | 0.89 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 6.25 | 6.50 | 6.29 | -0.97 | -13.37% | 1 | 192 | 0.37 | 0.86 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 5.40 | 5.50 | 6.20 | 0.00 | 0.00% | 0 | 223 | 0.34 | 0.82 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 4.60 | 4.70 | 5.32 | 0.00 | 0.00% | 0 | 451 | 0.33 | 0.78 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 3.80 | 3.95 | 3.85 | -0.29 | -7.01% | 3 | 477 | 0.31 | 0.73 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 3.10 | 3.20 | 3.78 | 0.00 | 0.00% | 0 | 1,210 | 0.29 | 0.67 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 2.49 | 2.92 | 3.19 | 0.00 | 0.00% | 0 | 785 | 0.43 | 0.60 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 1.95 | 2.00 | 1.99 | -0.50 | -20.08% | 12 | 2,058 | 0.28 | 0.52 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 1.47 | 1.52 | 1.49 | -0.46 | -23.59% | 28 | 1,253 | 0.27 | 0.44 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 1.09 | 1.13 | 1.12 | -0.34 | -23.29% | 87 | 1,862 | 0.26 | 0.36 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 0.78 | 0.81 | 0.81 | -0.26 | -24.30% | 17 | 1,596 | 0.26 | 0.29 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 31.00 | 0.56 | 0.67 | 0.57 | -0.27 | -32.15% | 326 | 1,426 | 0.26 | 0.23 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 32.00 | 0.39 | 0.44 | 0.40 | -0.17 | -29.83% | 102 | 724 | 0.25 | 0.17 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 33.00 | 0.27 | 0.49 | 0.27 | -0.17 | -38.64% | 30 | 476 | 0.25 | 0.13 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 34.00 | 0.18 | 0.22 | 0.32 | 0.00 | 0.00% | 0 | 255 | 0.25 | 0.10 | 0.04 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 0.13 | 0.16 | 0.23 | 0.00 | 0.00% | 0 | 357 | 0.25 | 0.07 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 36.00 | 0.09 | 0.12 | 0.16 | -0.01 | -5.89% | 1 | 61 | 0.26 | 0.05 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.68 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 0.21 | 0.24 | 0.26 | 0.00 | 0.00% | 0 | 92 | 0.42 | -0.07 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 0.26 | 0.28 | 0.27 | -0.01 | -3.58% | 11 | 233 | 0.39 | -0.09 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 0.33 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 2,868 | 0.37 | -0.11 | 0.03 | 0.00 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 0.42 | 0.45 | 0.44 | +0.05 | +12.83% | 80 | 409 | 0.35 | -0.14 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 0.57 | 0.58 | 0.57 | +0.06 | +11.77% | 26 | 2,261 | 0.34 | -0.18 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 0.74 | 0.76 | 0.74 | +0.08 | +12.13% | 848 | 2,015 | 0.32 | -0.22 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 0.96 | 1.00 | 0.97 | +0.14 | +16.87% | 93 | 2,110 | 0.31 | -0.27 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 1.25 | 1.48 | 1.27 | +0.22 | +20.96% | 15 | 14,996 | 0.30 | -0.33 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 1.60 | 1.65 | 1.63 | +0.24 | +17.27% | 9 | 656 | 0.29 | -0.40 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 2.07 | 2.10 | 2.07 | +0.32 | +18.29% | 110 | 1,349 | 0.28 | -0.48 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 2.58 | 2.82 | 2.23 | 0.00 | 0.00% | 0 | 469 | 0.27 | -0.56 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 3.15 | 3.25 | 3.80 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.64 | 0.08 | -0.01 | 4/8/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 3.85 | 3.95 | 3.85 | +0.45 | +13.24% | 1,695 | 319 | 0.26 | -0.71 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 31.00 | 4.60 | 4.70 | 5.30 | 0.00 | 0.00% | 0 | 29 | 0.25 | -0.77 | 0.06 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 32.00 | 5.45 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.83 | 0.05 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 33.00 | 6.05 | 6.55 | 6.50 | +0.76 | +13.24% | 2 | 35 | 0.22 | -0.87 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 34.00 | 7.20 | 7.45 | 6.48 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.90 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 7.80 | 9.50 | 8.84 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.93 | 0.03 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 36.00 | 9.15 | 9.35 | 8.18 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.95 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |