Options Chain for AT&T INC COM (T) - $26.10 as of 10/21/2025 3:19:19 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 | 10.85 | 11.35 | 11.10 | 11.15 | +0.95 | +9.32% | 0.74 | 5 | 9 | 4.48 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 16.00 | 9.90 | 10.10 | 10.00 | 10.49 | +0.15 | +1.46% | 0.62 | 2 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 17.00 | 8.80 | 9.15 | 8.98 | 8.92 | -0.53 | -5.61% | 0.53 | 2 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 18.00 | 7.30 | 8.10 | 7.70 | 8.03 | -0.12 | -1.48% | 0.43 | 3 | 8 | 4.85 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 19.00 | 5.40 | 7.35 | 6.38 | 7.18 | +0.03 | +0.42% | 0.34 | 1 | 19 | 5.73 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 20.00 | 4.30 | 6.95 | 5.63 | 6.27 | 0.00 | 0.00% | 0.28 | 0 | 39 | 3.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 2:59:12 PM EST |
| 21.00 | 4.70 | 6.95 | 5.83 | 5.40 | 0.00 | 0.00% | 0.28 | 0 | 37 | 4.84 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:12 PM EST |
| 22.00 | 3.75 | 4.10 | 3.93 | 3.89 | -0.16 | -3.96% | 0.18 | 24 | 169 | 0.99 | 0.99 | 0.02 | -0.01 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 22.50 | 1.89 | 4.80 | 3.35 | 3.93 | 0.00 | 0.00% | 0.15 | 0 | 2 | 4.05 | 0.98 | 0.03 | -0.01 | 10/17/2025 | 10/21/2025 2:59:12 PM EST |
| 23.00 | 2.82 | 3.15 | 2.99 | 2.92 | +0.01 | +0.35% | 0.13 | 27 | 71 | 1.20 | 0.96 | 0.05 | -0.03 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 24.00 | 2.07 | 2.27 | 2.17 | 2.08 | +0.07 | +3.49% | 0.09 | 26 | 187 | 0.99 | 0.88 | 0.11 | -0.07 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 24.50 | 1.60 | 1.74 | 1.67 | 1.57 | -0.31 | -16.49% | 0.07 | 7 | 180 | 0.72 | 0.82 | 0.15 | -0.08 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 25.00 | 1.23 | 1.34 | 1.29 | 1.26 | +0.12 | +10.53% | 0.05 | 60 | 182 | 0.65 | 0.74 | 0.20 | -0.09 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 25.50 | 0.90 | 0.95 | 0.93 | 0.96 | +0.10 | +11.63% | 0.04 | 719 | 1,039 | 0.65 | 0.64 | 0.24 | -0.10 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 26.00 | 0.64 | 0.65 | 0.65 | 0.65 | +0.05 | +8.34% | 0.03 | 8,861 | 6,063 | 0.66 | 0.51 | 0.26 | -0.10 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 26.50 | 0.41 | 0.42 | 0.42 | 0.41 | +0.06 | +17.15% | 0.02 | 3,208 | 3,226 | 0.65 | 0.38 | 0.25 | -0.10 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 27.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.06 | +30.00% | 0.01 | 2,973 | 6,756 | 0.64 | 0.26 | 0.22 | -0.08 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 27.50 | 0.14 | 0.15 | 0.15 | 0.14 | +0.03 | +27.28% | 0.01 | 5,848 | 2,761 | 0.63 | 0.17 | 0.17 | -0.06 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 28.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 1,868 | 4,171 | 0.62 | 0.11 | 0.12 | -0.04 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 28.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 410 | 927 | 0.64 | 0.06 | 0.08 | -0.03 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 415 | 2,489 | 0.67 | 0.04 | 0.05 | -0.02 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,047 | 0.69 | 0.03 | 0.03 | -0.02 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 400 | 6,164 | 0.73 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 381 | 0.80 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,357 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.16 | +0.14 | +700.00% | 0.00 | 1 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,421 | 1.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:12 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.13 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:59:12 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.45 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:12 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:59:12 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 29 | 1.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 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 | 0.00 | 0.00% | 0.00 | 34 | 62 | 2.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:12 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:12 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:12 PM EST |
| 19.00 | 0.00 | 0.94 | 0.47 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.12 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:12 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:59:12 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 40 | 0.94 | -0.01 | 0.02 | -0.01 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 302 | 1 | 0.83 | -0.02 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 782 | 1,101 | 0.89 | -0.04 | 0.05 | -0.03 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 24.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 1,573 | 945 | 0.66 | -0.12 | 0.11 | -0.07 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 24.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 4,260 | 640 | 0.66 | -0.18 | 0.15 | -0.08 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 25.00 | 0.21 | 0.22 | 0.22 | 0.21 | +0.07 | +50.00% | 0.01 | 2,657 | 2,197 | 0.65 | -0.26 | 0.20 | -0.09 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 25.50 | 0.37 | 0.38 | 0.38 | 0.37 | +0.09 | +32.15% | 0.01 | 1,301 | 2,854 | 0.66 | -0.36 | 0.24 | -0.10 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 26.00 | 0.60 | 0.61 | 0.61 | 0.60 | +0.12 | +25.00% | 0.02 | 5,736 | 4,701 | 0.66 | -0.49 | 0.26 | -0.10 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 26.50 | 0.85 | 0.89 | 0.87 | 0.88 | +0.12 | +15.79% | 0.03 | 145 | 472 | 0.65 | -0.62 | 0.25 | -0.10 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 27.00 | 1.19 | 1.24 | 1.22 | 1.20 | +0.08 | +7.15% | 0.05 | 158 | 1,813 | 0.64 | -0.74 | 0.22 | -0.08 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 27.50 | 1.39 | 1.84 | 1.62 | 1.55 | +0.05 | +3.34% | 0.06 | 18 | 57 | 0.67 | -0.83 | 0.17 | -0.06 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 28.00 | 2.02 | 2.06 | 2.04 | 2.06 | -0.03 | -1.44% | 0.07 | 24 | 769 | 0.67 | -0.89 | 0.12 | -0.04 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 28.50 | 2.03 | 3.80 | 2.92 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.57 | -0.94 | 0.08 | -0.03 | 10/16/2025 | 10/21/2025 2:59:12 PM EST |
| 29.00 | 2.97 | 3.20 | 3.09 | 3.04 | -0.06 | -1.94% | 0.11 | 9 | 400 | 1.16 | -0.96 | 0.05 | -0.02 | 10/21/2025 | 10/21/2025 2:59:12 PM EST |
| 29.50 | 2.85 | 5.55 | 4.20 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.49 | -0.97 | 0.03 | -0.02 | 10/14/2025 | 10/21/2025 2:59:12 PM EST |
| 30.00 | 3.70 | 5.30 | 4.50 | 3.71 | 0.00 | 0.00% | 0.15 | 0 | 2 | 3.64 | -0.99 | 0.01 | 0.00 | 10/17/2025 | 10/21/2025 2:59:12 PM EST |
| 30.50 | 4.20 | 6.55 | 5.38 | % | 0.18 | 0 | 0 | 3.74 | -1.00 | 0.01 | 0.00 | 10/21/2025 2:59:12 PM EST | |||
| 31.00 | 4.60 | 6.80 | 5.70 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 2:59:12 PM EST |
| 31.50 | 5.35 | 7.55 | 6.45 | % | 0.20 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:12 PM EST | |||
| 32.00 | 5.40 | 7.95 | 6.68 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:59:12 PM EST |
| 32.50 | 6.25 | 8.55 | 7.40 | 6.18 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |
| 33.00 | 6.35 | 9.05 | 7.70 | 6.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.46 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |
| 34.00 | 7.30 | 10.05 | 8.68 | 7.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:59:12 PM EST |
| 35.00 | 8.15 | 11.05 | 9.60 | 7.37 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/21/2025 2:59:12 PM EST |
| 36.00 | 9.15 | 12.05 | 10.60 | % | 0.29 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:12 PM EST | |||
| 37.00 | 10.35 | 13.05 | 11.70 | 10.61 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |
| 38.00 | 10.65 | 13.85 | 12.25 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.28 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |
| 39.00 | 12.15 | 14.40 | 13.28 | 13.89 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:12 PM EST |