Options Chain for AT&T INC COM (T) - $20.86 as of 10/27/2026 5:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.55 | 11.30 | 10.43 | 10.09 | -2.06 | -16.96% | 0.95 | 2 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 12.00 | 8.10 | 10.30 | 9.20 | 11.63 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:04 PM EST |
| 13.00 | 7.10 | 9.30 | 8.20 | % | 0.63 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 14.00 | 6.60 | 8.65 | 7.63 | 7.12 | % | 0.55 | 2 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 15.00 | 5.55 | 7.05 | 6.30 | 7.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 16.00 | 4.25 | 6.30 | 5.28 | 8.98 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:04 PM EST |
| 17.00 | 3.25 | 5.30 | 4.28 | % | 0.25 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 18.00 | 2.56 | 3.10 | 2.83 | 3.00 | -1.45 | -32.59% | 0.16 | 1 | 65 | 0.51 | 0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 19.00 | 1.56 | 2.86 | 2.21 | 2.24 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.96 | 0.92 | 0.09 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 19.50 | 1.10 | 3.35 | 2.23 | % | 0.11 | 0 | 0 | 1.45 | 0.86 | 0.15 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.71 | 1.33 | 1.02 | 1.22 | +0.08 | +7.02% | 0.05 | 6 | 60 | 0.40 | 0.78 | 0.21 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 20.50 | 0.77 | 0.93 | 0.85 | 0.87 | +0.07 | +8.75% | 0.04 | 12 | 14 | 0.33 | 0.65 | 0.28 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 0.30 | 0.57 | 0.44 | 0.54 | +0.04 | +8.00% | 0.02 | 49 | 156 | 0.25 | 0.50 | 0.33 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 21.50 | 0.27 | 0.34 | 0.31 | 0.29 | +0.01 | +3.58% | 0.01 | 154 | 419 | 0.29 | 0.34 | 0.31 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 22.00 | 0.13 | 0.19 | 0.16 | 0.19 | +0.05 | +35.72% | 0.01 | 7,554 | 917 | 0.28 | 0.21 | 0.25 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 22.50 | 0.05 | 0.12 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 100 | 1,542 | 0.28 | 0.12 | 0.17 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 23.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 119 | 982 | 0.30 | 0.06 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 461 | 0.29 | 0.03 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 391 | 0.36 | 0.01 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,226 | 0.46 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 247 | 0.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 400 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 76 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.16 | 0.58 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 1.49 | 0.75 | % | 0.04 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 19.00 | 0.01 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 3 | 20 | 0.36 | -0.08 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 19.50 | 0.06 | 0.12 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 45 | 0.30 | -0.14 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.01 | 38 | 166 | 0.27 | -0.22 | 0.21 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 20.50 | 0.23 | 0.34 | 0.29 | 0.30 | -0.08 | -21.06% | 0.01 | 380 | 159 | 0.27 | -0.35 | 0.28 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 21.00 | 0.44 | 0.55 | 0.50 | 0.51 | -0.15 | -22.73% | 0.02 | 903 | 348 | 0.26 | -0.50 | 0.33 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 21.50 | 0.66 | 0.86 | 0.76 | 0.78 | -0.07 | -8.24% | 0.04 | 72 | 322 | 0.24 | -0.66 | 0.31 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 22.00 | 0.94 | 1.35 | 1.15 | 1.11 | -0.12 | -9.76% | 0.05 | 4 | 555 | 0.35 | -0.79 | 0.25 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 22.50 | 1.37 | 2.05 | 1.71 | 1.65 | +0.20 | +13.80% | 0.08 | 28 | 153 | 0.63 | -0.88 | 0.17 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 23.00 | 1.69 | 2.62 | 2.16 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 611 | 0.75 | -0.94 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 23.50 | 2.27 | 3.10 | 2.69 | 2.40 | -0.23 | -8.75% | 0.11 | 9 | 89 | 0.82 | -0.97 | 0.06 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 24.00 | 2.63 | 3.95 | 3.29 | 3.10 | +0.15 | +5.09% | 0.14 | 2 | 52 | 1.11 | -0.99 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 24.50 | 3.05 | 4.85 | 3.95 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 25.00 | 3.60 | 5.30 | 4.45 | 4.38 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:04 PM EST |
| 25.50 | 3.30 | 5.85 | 4.58 | 3.98 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:04 PM EST |
| 26.00 | 4.55 | 6.30 | 5.43 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 26.50 | 4.70 | 6.80 | 5.75 | 4.08 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 4:00:04 PM EST |
| 27.00 | 4.80 | 7.30 | 6.05 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 27.50 | 5.30 | 7.80 | 6.55 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 28.00 | 6.45 | 8.30 | 7.38 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:04 PM EST |
| 28.50 | 6.65 | 8.65 | 7.65 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 29.00 | 7.40 | 9.30 | 8.35 | % | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 29.50 | 7.30 | 9.80 | 8.55 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 8.30 | 10.30 | 9.30 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.50 | 8.95 | 10.80 | 9.88 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 31.00 | 8.80 | 11.30 | 10.05 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST |