Options Chain for AT&T INC COM (T) - $25.93 as of 11/21/2025 9:29:42 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 | 9.95 | 11.25 | 10.60 | 11.27 | +0.66 | +6.23% | 0.71 | 7 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 16.00 | 9.85 | 10.25 | 10.05 | % | 0.63 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 17.00 | 7.80 | 10.00 | 8.90 | 8.74 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 17.50 | 7.40 | 9.05 | 8.23 | 8.25 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 18.00 | 6.80 | 8.90 | 7.85 | % | 0.44 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 19.00 | 5.80 | 7.95 | 6.88 | 5.88 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 5.60 | 6.30 | 5.95 | 5.55 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 21.00 | 4.80 | 5.30 | 5.05 | 4.55 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 21.50 | 3.45 | 5.30 | 4.38 | 4.22 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 22.00 | 3.90 | 4.00 | 3.95 | 4.10 | +0.45 | +12.33% | 0.18 | 30 | 210 | 0.72 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 22.50 | 2.45 | 3.95 | 3.20 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 1.81 | 3.05 | 2.43 | 3.10 | +0.57 | +22.53% | 0.11 | 6 | 19 | 0.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 23.50 | 1.71 | 3.40 | 2.56 | % | 0.11 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 24.00 | 1.95 | 2.39 | 2.17 | 1.99 | +0.72 | +56.70% | 0.09 | 135 | 1,372 | 0.84 | 1.00 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 24.50 | 1.37 | 1.67 | 1.52 | 1.45 | +0.38 | +35.52% | 0.06 | 24 | 145 | 0.52 | 0.97 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 0.96 | 1.10 | 1.03 | 1.04 | +0.27 | +35.07% | 0.04 | 481 | 3,710 | 0.23 | 0.90 | 0.23 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 25.50 | 0.59 | 0.62 | 0.61 | 0.59 | +0.23 | +63.89% | 0.02 | 794 | 3,189 | 0.23 | 0.73 | 0.43 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 26.00 | 0.27 | 0.30 | 0.29 | 0.29 | +0.14 | +93.34% | 0.01 | 5,257 | 6,168 | 0.21 | 0.49 | 0.52 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 26.50 | 0.09 | 0.12 | 0.11 | 0.10 | +0.04 | +66.67% | 0.00 | 12,458 | 855 | 0.21 | 0.25 | 0.41 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 27.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 360 | 1,138 | 0.21 | 0.09 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 126 | 21 | 0.28 | 0.03 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 1,659 | 0.28 | 0.00 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.33 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,474 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 44 | 0.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 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 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 21.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 84 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 23.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 85 | 35 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 264 | 1,740 | 0.34 | 0.00 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 24.50 | 0.02 | 0.09 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 37 | 405 | 0.31 | -0.03 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 401 | 2,254 | 0.25 | -0.10 | 0.23 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 25.50 | 0.12 | 0.15 | 0.14 | 0.15 | -0.21 | -58.34% | 0.01 | 1,395 | 2,907 | 0.22 | -0.27 | 0.43 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 26.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.25 | -44.65% | 0.01 | 466 | 283 | 0.22 | -0.51 | 0.52 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 26.50 | 0.50 | 0.82 | 0.66 | 0.60 | -0.55 | -47.83% | 0.02 | 73 | 11 | 0.34 | -0.75 | 0.41 | -0.02 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 27.00 | 0.86 | 1.17 | 1.02 | 0.99 | -0.75 | -43.11% | 0.04 | 4 | 213 | 0.32 | -0.91 | 0.21 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 27.50 | 1.20 | 3.50 | 2.35 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.80 | -0.97 | 0.08 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 1.22 | 2.81 | 2.02 | 2.73 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.06 | -1.00 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 28.50 | 2.15 | 3.65 | 2.90 | % | 0.10 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 29.00 | 2.65 | 4.05 | 3.35 | 3.36 | -0.71 | -17.45% | 0.12 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 29.50 | 3.15 | 4.75 | 3.95 | % | 0.13 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 30.00 | 3.65 | 5.25 | 4.45 | 5.54 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 30.50 | 4.15 | 5.75 | 4.95 | % | 0.16 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 31.00 | 4.65 | 6.25 | 5.45 | 6.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 32.00 | 5.70 | 7.80 | 6.75 | 7.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 33.00 | 6.70 | 8.80 | 7.75 | % | 0.23 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 34.00 | 7.70 | 10.05 | 8.88 | 9.59 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.09 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 35.00 | 8.70 | 11.05 | 9.88 | 10.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 36.00 | 9.70 | 12.05 | 10.88 | 10.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:06 PM EST |
| 37.00 | 10.25 | 13.05 | 11.65 | 11.48 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |