Options Chain for AT&T INC COM (T) - $24.78 as of 11/7/2025 6:50:48 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 | 9.00 | 11.85 | 10.43 | 9.87 | % | 0.70 | 4 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 16.00 | 7.45 | 10.85 | 9.15 | % | 0.57 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 17.00 | 6.90 | 8.95 | 7.93 | 7.97 | % | 0.47 | 1 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 17.50 | 6.60 | 8.20 | 7.40 | 6.68 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 18.00 | 6.10 | 8.85 | 7.48 | % | 0.42 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 19.00 | 5.10 | 7.80 | 6.45 | 6.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 4:00:02 PM EST |
| 20.00 | 4.30 | 5.15 | 4.73 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 117 | 1.45 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 21.00 | 3.75 | 3.90 | 3.83 | 3.80 | 0.00 | 0.00% | 0.18 | 41 | 352 | 0.80 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 21.50 | % | 0.00 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | ||||||
| 22.00 | 2.59 | 2.96 | 2.78 | 3.12 | +0.35 | +12.64% | 0.13 | 4 | 8 | 0.73 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 22.50 | 1.95 | 2.70 | 2.33 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.91 | 1.00 | 0.01 | 0.00 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 23.00 | 1.53 | 2.04 | 1.79 | 1.94 | +0.21 | +12.14% | 0.08 | 8 | 134 | 0.62 | 0.98 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | 0.70 | 0.95 | 0.13 | -0.01 | 11/7/2025 4:00:02 PM EST | ||||||
| 24.00 | 0.75 | 1.04 | 0.90 | 0.79 | -0.02 | -2.47% | 0.04 | 53 | 861 | 0.39 | 0.84 | 0.28 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 24.50 | 0.47 | 0.56 | 0.52 | 0.46 | -0.04 | -8.00% | 0.02 | 1,141 | 4,209 | 0.23 | 0.68 | 0.47 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 25.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.02 | -9.10% | 0.01 | 2,521 | 2,638 | 0.20 | 0.42 | 0.53 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 25.50 | 0.06 | 0.07 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 11,584 | 2,355 | 0.20 | 0.20 | 0.37 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 322 | 2,001 | 0.23 | 0.07 | 0.18 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 62 | 292 | 0.26 | 0.02 | 0.06 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 3,011 | 0.35 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 9,788 | 0.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,564 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 1 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/7/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:02 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 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.01 | 4 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 21.50 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | ||||||
| 22.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 23 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 133 | 374 | 0.40 | -0.02 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 23.50 | 0.01 | 0.04 | 0.03 | 0.03 | % | 0.00 | 12 | 0 | 0.29 | -0.05 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 24.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 707 | 4,244 | 0.24 | -0.16 | 0.28 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 24.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.07 | -29.17% | 0.01 | 841 | 776 | 0.23 | -0.32 | 0.47 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 25.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.12 | -24.00% | 0.02 | 1,590 | 3,741 | 0.22 | -0.58 | 0.53 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 25.50 | 0.69 | 0.88 | 0.79 | 0.80 | -0.09 | -10.12% | 0.03 | 143 | 151 | 0.38 | -0.80 | 0.37 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 26.00 | 0.99 | 2.13 | 1.56 | 1.10 | -0.25 | -18.52% | 0.06 | 12 | 626 | 1.05 | -0.93 | 0.18 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 26.50 | 1.35 | 2.10 | 1.73 | 1.76 | -0.55 | -23.81% | 0.07 | 4 | 1 | 0.75 | -0.98 | 0.06 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 27.00 | 2.05 | 2.35 | 2.20 | 2.25 | -0.19 | -7.79% | 0.08 | 5 | 36 | 0.60 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 27.50 | 2.10 | 3.50 | 2.80 | 3.78 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:02 PM EST |
| 28.00 | 2.60 | 3.80 | 3.20 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 104 | 1.23 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:02 PM EST |
| 28.50 | 3.10 | 4.30 | 3.70 | 4.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:02 PM EST |
| 29.00 | 3.60 | 5.00 | 4.30 | 4.27 | +1.27 | +42.34% | 0.15 | 1 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 29.50 | 4.10 | 5.85 | 4.98 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:02 PM EST |
| 30.00 | 4.60 | 6.55 | 5.58 | % | 0.19 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 30.50 | 5.00 | 7.80 | 6.40 | % | 0.21 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 31.00 | 5.45 | 8.30 | 6.88 | % | 0.22 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 32.00 | 6.45 | 9.30 | 7.88 | 6.01 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 4:00:02 PM EST |
| 33.00 | 6.80 | 10.30 | 8.55 | 6.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 4:00:02 PM EST |
| 34.00 | 8.45 | 11.30 | 9.88 | 7.96 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 4:00:02 PM EST |
| 35.00 | 9.25 | 12.30 | 10.78 | 8.99 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 4:00:02 PM EST |
| 36.00 | 10.15 | 13.30 | 11.73 | % | 0.33 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 37.00 | 10.80 | 14.30 | 12.55 | % | 0.34 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 38.00 | 12.00 | 15.30 | 13.65 | % | 0.36 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST |