Options Chain for AT&T INC COM (T) - $29.04 as of 9/3/2025 9:20:12 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 | 13.85 | 15.15 | 14.50 | 12.22 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/3/2025 4:00:08 PM EST |
| 18.00 | 10.95 | 11.45 | 11.20 | 10.35 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 4:00:08 PM EST |
| 19.00 | 10.05 | 10.20 | 10.13 | 8.67 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/3/2025 4:00:08 PM EST |
| 20.00 | 9.05 | 9.20 | 9.13 | 8.96 | -0.14 | -1.54% | 0.46 | 2 | 55 | 0.74 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 21.00 | 7.90 | 8.20 | 8.05 | 7.95 | 0.00 | 0.00% | 0.38 | 0 | 175 | 0.70 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 4:00:08 PM EST |
| 22.00 | 7.10 | 7.20 | 7.15 | 7.05 | +0.40 | +6.02% | 0.33 | 10 | 224 | 0.57 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 23.00 | 6.10 | 6.20 | 6.15 | 5.77 | -0.53 | -8.42% | 0.27 | 1 | 433 | 0.41 | 0.99 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 24.00 | 5.10 | 5.25 | 5.18 | 5.17 | 0.00 | 0.00% | 0.22 | 0 | 803 | 0.41 | 0.95 | 0.04 | 0.00 | 9/2/2025 | 9/3/2025 4:00:08 PM EST |
| 25.00 | 3.80 | 4.25 | 4.03 | 4.20 | -0.25 | -5.62% | 0.16 | 12 | 1,995 | 0.25 | 0.91 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 26.00 | 2.96 | 3.30 | 3.13 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 1,444 | 0.26 | 0.86 | 0.08 | -0.01 | 9/2/2025 | 9/3/2025 4:00:08 PM EST |
| 27.00 | 2.30 | 2.38 | 2.34 | 2.23 | -0.17 | -7.09% | 0.09 | 5 | 4,255 | 0.27 | 0.79 | 0.11 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 28.00 | 1.49 | 1.55 | 1.52 | 1.53 | -0.07 | -4.38% | 0.05 | 58 | 8,039 | 0.24 | 0.68 | 0.16 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 29.00 | 0.84 | 0.89 | 0.87 | 0.87 | -0.04 | -4.40% | 0.03 | 1,284 | 13,752 | 0.22 | 0.51 | 0.20 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 30.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.05 | -10.87% | 0.01 | 283 | 19,534 | 0.20 | 0.31 | 0.18 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 31.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.04 | -19.05% | 0.01 | 255 | 11,381 | 0.20 | 0.17 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 32.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 32 | 4,177 | 0.20 | 0.09 | 0.08 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 33.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,346 | 0.22 | 0.05 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 34.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 73 | 303 | 0.25 | 0.02 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.33 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 9/3/2025 4:00:08 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 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 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 3,376 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,000 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 4:00:08 PM EST |
| 22.00 | 0.03 | 0.26 | 0.15 | 0.06 | +0.01 | +20.00% | 0.01 | 3,523 | 7,215 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 72 | 4,595 | 0.40 | -0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 24.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 32 | 11,531 | 0.35 | -0.05 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 25.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 12 | 19,781 | 0.31 | -0.09 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 26.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.01 | -5.27% | 0.01 | 185 | 6,262 | 0.28 | -0.14 | 0.08 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 27.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.04 | -12.50% | 0.01 | 75 | 8,957 | 0.25 | -0.21 | 0.11 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 28.00 | 0.49 | 0.51 | 0.50 | 0.50 | -0.03 | -5.66% | 0.02 | 53 | 5,662 | 0.23 | -0.32 | 0.16 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 29.00 | 0.87 | 0.90 | 0.89 | 0.88 | 0.00 | 0.00% | 0.03 | 42 | 1,410 | 0.22 | -0.49 | 0.20 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 30.00 | 1.47 | 1.52 | 1.50 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 1,879 | 0.22 | -0.69 | 0.18 | -0.01 | 9/2/2025 | 9/3/2025 4:00:08 PM EST |
| 31.00 | 2.24 | 2.29 | 2.27 | 2.40 | +0.11 | +4.81% | 0.07 | 5 | 68 | 0.23 | -0.83 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 32.00 | 3.10 | 3.25 | 3.18 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.26 | -0.91 | 0.08 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 33.00 | 4.10 | 4.20 | 4.15 | 4.16 | +0.02 | +0.49% | 0.13 | 150 | 119 | 0.34 | -0.95 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 34.00 | 4.95 | 5.20 | 5.08 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | -0.98 | 0.02 | 0.00 | 8/22/2025 | 9/3/2025 4:00:08 PM EST |
| 35.00 | 5.45 | 6.25 | 5.85 | 5.72 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.49 | -0.99 | 0.01 | 0.00 | 8/20/2025 | 9/3/2025 4:00:08 PM EST |
| 36.00 | 6.65 | 7.15 | 6.90 | 7.65 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.48 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 4:00:08 PM EST |
| 40.00 | 10.80 | 11.20 | 11.00 | 13.19 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/3/2025 4:00:08 PM EST |