Options Chain for AT&T INC COM (T) - $24.84 as of 12/9/2025 7:53:40 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 | 8.55 | 9.80 | 9.18 | 9.50 | -0.37 | -3.75% | 0.61 | 6 | 5 | 4.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 16.00 | 7.65 | 8.90 | 8.28 | 8.42 | -0.41 | -4.65% | 0.52 | 4 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 17.00 | 5.95 | 8.65 | 7.30 | 7.43 | -0.46 | -5.83% | 0.43 | 9 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 18.00 | 5.65 | 7.45 | 6.55 | 6.51 | -0.24 | -3.56% | 0.36 | 5 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 19.00 | 5.30 | 5.70 | 5.50 | 5.47 | -0.33 | -5.69% | 0.29 | 1 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 4.35 | 4.85 | 4.60 | 4.62 | -0.17 | -3.55% | 0.23 | 1 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.00 | 3.30 | 4.40 | 3.85 | 4.40 | +0.54 | +13.99% | 0.18 | 1 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.50 | 2.92 | 3.95 | 3.44 | 3.02 | % | 0.16 | 16 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 22.00 | 2.28 | 2.57 | 2.43 | 2.54 | -0.25 | -8.97% | 0.11 | 139 | 177 | 0.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 1.93 | 2.52 | 2.23 | 2.02 | -0.27 | -11.79% | 0.10 | 4 | 9 | 1.49 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.00 | 1.43 | 1.61 | 1.52 | 1.42 | -0.37 | -20.67% | 0.07 | 20 | 119 | 0.64 | 0.99 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.50 | 1.00 | 1.58 | 1.29 | 1.05 | -0.68 | -39.31% | 0.05 | 55 | 4 | 1.14 | 0.93 | 0.19 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.00 | 0.56 | 0.76 | 0.66 | 0.59 | -0.28 | -32.19% | 0.03 | 90 | 342 | 0.35 | 0.80 | 0.44 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.50 | 0.22 | 0.27 | 0.25 | 0.24 | -0.22 | -47.83% | 0.01 | 787 | 985 | 0.25 | 0.52 | 0.69 | -0.05 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.13 | -68.43% | 0.00 | 1,888 | 4,081 | 0.25 | 0.21 | 0.50 | -0.03 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,754 | 3,710 | 0.30 | 0.05 | 0.18 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 498 | 5,875 | 0.37 | 0.01 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 1,577 | 0.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 177 | 6,233 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 217 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 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 | 0 | 31 | 2.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 100 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 200 | 0.75 | -0.01 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2,008 | 125 | 0.34 | -0.07 | 0.19 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 4,482 | 8,759 | 0.27 | -0.20 | 0.44 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.50 | 0.19 | 0.24 | 0.22 | 0.20 | +0.05 | +33.34% | 0.01 | 2,116 | 1,910 | 0.25 | -0.48 | 0.69 | -0.05 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.46 | 0.63 | 0.55 | 0.44 | +0.05 | +12.83% | 0.02 | 3,198 | 5,830 | 0.37 | -0.79 | 0.50 | -0.03 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.50 | 0.83 | 1.94 | 1.39 | 1.01 | +0.25 | +32.90% | 0.05 | 89 | 2,507 | 1.54 | -0.95 | 0.18 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.00 | 1.33 | 1.80 | 1.57 | 1.51 | +0.22 | +17.06% | 0.06 | 25 | 302 | 0.94 | -0.99 | 0.03 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.50 | 1.36 | 2.39 | 1.88 | 1.95 | +0.46 | +30.88% | 0.07 | 1 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.00 | 1.92 | 2.88 | 2.40 | 2.63 | +1.09 | +70.78% | 0.09 | 4 | 17 | 1.36 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.50 | 1.74 | 3.95 | 2.85 | % | 0.10 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 28.00 | 3.15 | 3.65 | 3.40 | 3.40 | +0.32 | +10.39% | 0.12 | 3 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 28.50 | 3.00 | 4.20 | 3.60 | % | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 29.00 | 3.50 | 4.70 | 4.10 | 4.26 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 29.50 | 4.00 | 5.50 | 4.75 | % | 0.16 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 30.00 | 5.35 | 6.00 | 5.68 | 5.51 | +1.08 | +24.38% | 0.19 | 1 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 30.50 | 5.00 | 6.45 | 5.73 | 5.90 | +0.79 | +15.46% | 0.19 | 1 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 31.00 | 6.25 | 6.80 | 6.53 | 5.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 32.00 | 6.35 | 7.85 | 7.10 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:53 PM EST |
| 33.00 | 7.35 | 8.85 | 8.10 | % | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 34.00 | 8.35 | 9.85 | 9.10 | % | 0.27 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 35.00 | 9.35 | 10.85 | 10.10 | 9.67 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.04 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 36.00 | 10.00 | 12.40 | 11.20 | 10.83 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |