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 | 9.40 | 12.65 | 11.03 | 10.76 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 4:00:01 PM EST |
| 16.00 | 8.50 | 11.50 | 10.00 | % | 0.62 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 17.00 | 7.30 | 10.10 | 8.70 | % | 0.51 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 18.00 | 6.65 | 9.20 | 7.93 | 11.40 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/21/2025 4:00:01 PM EST |
| 19.00 | 5.05 | 8.80 | 6.93 | % | 0.36 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 20.00 | 5.75 | 6.90 | 6.33 | 5.67 | 0.00 | 0.00% | 0.32 | 0 | 46 | 1.11 | 0.99 | 0.01 | 0.00 | 10/13/2025 | 10/21/2025 4:00:01 PM EST |
| 21.00 | 4.15 | 5.75 | 4.95 | 5.18 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.95 | 0.97 | 0.02 | -0.01 | 10/15/2025 | 10/21/2025 4:00:01 PM EST |
| 22.00 | 3.20 | 5.25 | 4.23 | 4.65 | +0.44 | +10.46% | 0.19 | 1 | 3 | 0.98 | 0.94 | 0.04 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 22.50 | 3.55 | 3.90 | 3.73 | % | 0.17 | 0 | 0 | 0.50 | 0.92 | 0.05 | -0.01 | 10/21/2025 4:00:01 PM EST | |||
| 23.00 | 3.15 | 3.40 | 3.28 | 3.40 | +0.20 | +6.25% | 0.14 | 1 | 14 | 0.58 | 0.89 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 24.00 | 2.20 | 2.45 | 2.33 | 2.35 | -0.33 | -12.32% | 0.10 | 35 | 164 | 0.29 | 0.81 | 0.10 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 24.50 | 1.76 | 2.63 | 2.20 | 1.90 | -0.12 | -5.95% | 0.09 | 8 | 2 | 0.39 | 0.76 | 0.12 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 25.00 | 1.37 | 1.65 | 1.51 | 1.65 | +0.06 | +3.78% | 0.06 | 39 | 722 | 0.27 | 0.69 | 0.14 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 25.50 | 0.76 | 1.76 | 1.26 | 1.28 | +0.03 | +2.40% | 0.05 | 80 | 3 | 0.30 | 0.62 | 0.16 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 26.00 | 0.93 | 1.15 | 1.04 | 0.97 | -0.02 | -2.02% | 0.04 | 1,632 | 4,477 | 0.30 | 0.54 | 0.17 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 26.50 | 0.74 | 0.92 | 0.83 | 0.75 | +0.04 | +5.64% | 0.03 | 282 | 1,154 | 0.32 | 0.46 | 0.17 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 27.00 | 0.54 | 0.67 | 0.61 | 0.54 | +0.03 | +5.89% | 0.02 | 524 | 4,603 | 0.29 | 0.37 | 0.17 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 27.50 | 0.37 | 0.42 | 0.40 | 0.38 | +0.04 | +11.77% | 0.01 | 174 | 128 | 0.29 | 0.29 | 0.16 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 28.00 | 0.27 | 0.29 | 0.28 | 0.27 | +0.04 | +17.40% | 0.01 | 1,873 | 3,807 | 0.29 | 0.22 | 0.14 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 28.50 | 0.00 | 0.35 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 123 | 97 | 0.28 | 0.16 | 0.11 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 29.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 1,623 | 6,312 | 0.29 | 0.12 | 0.09 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 22 | 0.28 | 0.09 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 102 | 7,434 | 0.31 | 0.07 | 0.06 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.04 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 31.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 173 | 5,695 | 0.35 | 0.03 | 0.03 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.02 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 32.00 | 0.01 | 0.12 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 6,991 | 0.45 | 0.01 | 0.02 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 204 | 1,712 | 0.34 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 70 | 366 | 0.42 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/21/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/21/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 4:00:01 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,852 | 1.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.63 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 4:00:01 PM EST |
| 21.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 50 | 232 | 0.40 | -0.03 | 0.02 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 38 | 522 | 0.40 | -0.06 | 0.04 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 22.50 | 0.03 | 0.21 | 0.12 | 0.12 | +0.04 | +50.00% | 0.01 | 5 | 1 | 0.37 | -0.08 | 0.05 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 23.00 | 0.10 | 0.36 | 0.23 | 0.13 | +0.02 | +18.19% | 0.01 | 1,064 | 1,930 | 0.42 | -0.11 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 24.00 | 0.24 | 0.40 | 0.32 | 0.27 | +0.05 | +22.73% | 0.01 | 2,070 | 1,884 | 0.37 | -0.19 | 0.10 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 24.50 | 0.35 | 0.75 | 0.55 | 0.37 | +0.05 | +15.63% | 0.02 | 175 | 846 | 0.41 | -0.24 | 0.12 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 25.00 | 0.48 | 0.53 | 0.51 | 0.50 | +0.10 | +25.00% | 0.02 | 902 | 5,024 | 0.33 | -0.31 | 0.14 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 25.50 | 0.60 | 0.80 | 0.70 | 0.65 | +0.07 | +12.07% | 0.03 | 601 | 17 | 0.33 | -0.38 | 0.16 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 26.00 | 0.85 | 0.90 | 0.88 | 0.91 | +0.10 | +12.35% | 0.03 | 2,550 | 9,120 | 0.32 | -0.46 | 0.17 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 26.50 | 1.03 | 1.22 | 1.13 | 1.14 | +0.04 | +3.64% | 0.04 | 70 | 4 | 0.30 | -0.54 | 0.17 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 27.00 | 1.39 | 1.50 | 1.45 | 1.42 | +0.08 | +5.97% | 0.05 | 155 | 3,489 | 0.31 | -0.63 | 0.17 | -0.02 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 27.50 | 1.62 | 1.90 | 1.76 | 1.67 | -0.03 | -1.77% | 0.06 | 1 | 17 | 0.29 | -0.71 | 0.16 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 28.00 | 2.03 | 2.28 | 2.16 | 2.21 | +0.05 | +2.32% | 0.08 | 52 | 9,647 | 0.28 | -0.78 | 0.14 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 28.50 | 2.43 | 3.10 | 2.77 | % | 0.10 | 0 | 0 | 0.36 | -0.84 | 0.11 | -0.01 | 10/21/2025 4:00:01 PM EST | |||
| 29.00 | 2.79 | 3.60 | 3.20 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 3,005 | 0.59 | -0.88 | 0.09 | -0.01 | 10/17/2025 | 10/21/2025 4:00:01 PM EST |
| 29.50 | 2.59 | 4.25 | 3.42 | % | 0.12 | 0 | 0 | 0.67 | -0.91 | 0.07 | -0.01 | 10/21/2025 4:00:01 PM EST | |||
| 30.00 | 3.85 | 4.95 | 4.40 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 450 | 0.79 | -0.93 | 0.06 | -0.01 | 10/17/2025 | 10/21/2025 4:00:01 PM EST |
| 30.50 | 3.25 | 5.85 | 4.55 | 4.45 | % | 0.15 | 1 | 0 | 0.98 | -0.96 | 0.04 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST | |
| 31.00 | 4.20 | 5.30 | 4.75 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.60 | -0.97 | 0.03 | 0.00 | 10/10/2025 | 10/21/2025 4:00:01 PM EST |
| 31.50 | 4.65 | 6.40 | 5.53 | % | 0.18 | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 32.00 | 5.70 | 6.20 | 5.95 | 6.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.02 | 0.00 | 10/13/2025 | 10/21/2025 4:00:01 PM EST |
| 33.00 | 5.70 | 8.60 | 7.15 | 6.78 | -0.32 | -4.51% | 0.22 | 2 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 34.00 | 7.05 | 9.10 | 8.08 | 8.09 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:01 PM EST |
| 35.00 | 7.25 | 11.05 | 9.15 | 7.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 4:00:01 PM EST |
| 36.00 | 7.90 | 12.05 | 9.98 | 7.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/21/2025 4:00:01 PM EST |
| 37.00 | 8.90 | 12.20 | 10.55 | 10.63 | +0.04 | +0.38% | 0.29 | 1 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 38.00 | 10.95 | 12.90 | 11.93 | 9.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/21/2025 4:00:01 PM EST |
| 39.00 | 10.90 | 15.05 | 12.98 | 9.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/21/2025 4:00:01 PM EST |
| 40.00 | 11.90 | 16.05 | 13.98 | 14.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 4:00:01 PM EST |