Options Chain for AT&T INC COM (T) - $22.95 as of 7/24/2026 7:04:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.80 | 13.50 | 12.15 | 11.10 | 0.00 | 0.00% | 1.01 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 13.00 | 9.65 | 12.00 | 10.83 | 8.60 | 0.00 | 0.00% | 0.83 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:08 PM EST |
| 14.00 | 8.60 | 11.15 | 9.88 | 6.40 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.97 | 0.99 | 0.01 | 0.00 | 7/6/2026 | 7/24/2026 4:00:08 PM EST |
| 15.00 | 8.40 | 10.90 | 9.65 | 6.47 | 0.00 | 0.00% | 0.64 | 0 | 4 | 0.79 | 0.98 | 0.01 | 0.00 | 7/10/2026 | 7/24/2026 4:00:08 PM EST |
| 16.00 | 6.90 | 9.45 | 8.18 | 4.68 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.87 | 0.96 | 0.01 | 0.00 | 7/2/2026 | 7/24/2026 4:00:08 PM EST |
| 17.00 | 5.65 | 7.70 | 6.68 | 6.50 | 0.00 | 0.00% | 0.39 | 0 | 48 | 0.56 | 0.94 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 18.00 | 5.65 | 6.50 | 6.08 | 6.00 | +1.30 | +27.66% | 0.34 | 1 | 143 | 0.43 | 0.92 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 19.00 | 4.30 | 5.55 | 4.93 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 404 | 0.35 | 0.88 | 0.04 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 20.00 | 4.35 | 4.65 | 4.50 | 4.49 | +0.96 | +27.20% | 0.23 | 54 | 785 | 0.29 | 0.83 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 21.00 | 3.55 | 3.80 | 3.68 | 3.70 | +0.92 | +33.10% | 0.18 | 40 | 3,010 | 0.28 | 0.78 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 22.00 | 2.90 | 3.10 | 3.00 | 3.00 | +0.91 | +43.55% | 0.14 | 826 | 5,701 | 0.29 | 0.71 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 23.00 | 2.24 | 2.46 | 2.35 | 2.29 | +0.64 | +38.79% | 0.10 | 49 | 4,878 | 0.29 | 0.64 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 24.00 | 1.68 | 1.83 | 1.76 | 1.74 | +0.54 | +45.00% | 0.07 | 380 | 5,544 | 0.28 | 0.55 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 25.00 | 1.31 | 1.49 | 1.40 | 1.34 | +0.49 | +57.65% | 0.06 | 730 | 6,453 | 0.29 | 0.45 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 26.00 | 0.95 | 0.98 | 0.97 | 0.96 | +0.34 | +54.84% | 0.04 | 13,327 | 4,169 | 0.28 | 0.36 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 27.00 | 0.64 | 0.70 | 0.67 | 0.68 | +0.24 | +54.55% | 0.02 | 671 | 6,622 | 0.27 | 0.27 | 0.08 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 28.00 | 0.47 | 0.51 | 0.49 | 0.48 | +0.19 | +65.52% | 0.02 | 222 | 1,352 | 0.28 | 0.21 | 0.07 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 29.00 | 0.33 | 0.34 | 0.34 | 0.33 | +0.13 | +65.00% | 0.01 | 197 | 456 | 0.27 | 0.16 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 30.00 | 0.20 | 0.24 | 0.22 | 0.23 | +0.09 | +64.29% | 0.01 | 156 | 7,118 | 0.27 | 0.12 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 31.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.07 | +77.78% | 0.01 | 51 | 73 | 0.28 | 0.09 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 32.00 | 0.05 | 0.18 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,761 | 0.28 | 0.08 | 0.03 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.34 | 0.04 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 34.00 | 0.01 | 0.23 | 0.12 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 58 | 0.30 | 0.04 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 35.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1,591 | 0.29 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,376 | 0.35 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5,666 | 0.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.57 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 15.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 61 | 1,277 | 0.37 | -0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 16.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 15 | 403 | 0.37 | -0.04 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 17.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 150 | 1,627 | 0.36 | -0.06 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 18.00 | 0.13 | 0.37 | 0.25 | 0.15 | -0.10 | -40.00% | 0.01 | 130 | 1,924 | 0.37 | -0.08 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 19.00 | 0.21 | 0.43 | 0.32 | 0.22 | -0.13 | -37.15% | 0.02 | 183 | 2,724 | 0.35 | -0.12 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 20.00 | 0.33 | 0.42 | 0.38 | 0.34 | -0.21 | -38.19% | 0.02 | 219 | 6,674 | 0.31 | -0.17 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 21.00 | 0.51 | 0.62 | 0.57 | 0.54 | -0.28 | -34.15% | 0.03 | 586 | 5,979 | 0.30 | -0.22 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 22.00 | 0.78 | 0.84 | 0.81 | 0.79 | -0.37 | -31.90% | 0.04 | 688 | 4,402 | 0.29 | -0.29 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 23.00 | 1.12 | 1.19 | 1.16 | 1.16 | -0.49 | -29.70% | 0.05 | 217 | 14,750 | 0.29 | -0.36 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 24.00 | 1.53 | 1.67 | 1.60 | 1.59 | -0.61 | -27.73% | 0.07 | 36 | 566 | 0.28 | -0.45 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 25.00 | 2.08 | 2.26 | 2.17 | 2.20 | -0.61 | -21.71% | 0.09 | 99 | 7,480 | 0.28 | -0.55 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 26.00 | 2.60 | 2.97 | 2.79 | 3.00 | -0.65 | -17.81% | 0.11 | 1 | 122 | 0.27 | -0.64 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 27.00 | 3.40 | 3.85 | 3.63 | 3.71 | -0.49 | -11.67% | 0.13 | 10 | 2,882 | 0.29 | -0.73 | 0.08 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 28.00 | 4.20 | 4.80 | 4.50 | 6.74 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.31 | -0.79 | 0.07 | 0.00 | 7/13/2026 | 7/24/2026 4:00:08 PM EST |
| 29.00 | 5.05 | 6.30 | 5.68 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.37 | -0.84 | 0.06 | 0.00 | 7/14/2026 | 7/24/2026 4:00:08 PM EST |
| 30.00 | 5.95 | 7.20 | 6.58 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 828 | 0.36 | -0.88 | 0.05 | 0.00 | 7/16/2026 | 7/24/2026 4:00:08 PM EST |
| 31.00 | 6.35 | 8.35 | 7.35 | % | 0.24 | 0 | 0 | 0.59 | -0.91 | 0.04 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 32.00 | 7.80 | 8.45 | 8.13 | 6.97 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.43 | -0.92 | 0.03 | 0.00 | 5/12/2026 | 7/24/2026 4:00:08 PM EST |
| 33.00 | 8.55 | 10.30 | 9.43 | % | 0.29 | 0 | 0 | 0.66 | -0.96 | 0.02 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 34.00 | 8.80 | 11.30 | 10.05 | % | 0.30 | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 35.00 | 9.60 | 12.25 | 10.93 | 10.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.70 | -0.97 | 0.01 | 0.00 | 5/26/2026 | 7/24/2026 4:00:08 PM EST |
| 40.00 | 14.70 | 17.25 | 15.98 | % | 0.40 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST |