Options Chain for AT&T INC COM (T) - $24.62 as of 10/24/2025 4:09:22 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 | 8.20 | 11.80 | 10.00 | 11.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:59 PM EST |
| 16.00 | 7.20 | 10.85 | 9.03 | % | 0.56 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 17.00 | 6.70 | 8.45 | 7.58 | 7.83 | % | 0.45 | 9 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST | |
| 18.00 | 6.60 | 8.30 | 7.45 | % | 0.41 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 19.00 | 5.60 | 6.50 | 6.05 | % | 0.32 | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 20.00 | 5.15 | 5.45 | 5.30 | 5.25 | +0.35 | +7.15% | 0.27 | 16 | 23 | 0.45 | 0.98 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 21.00 | 3.70 | 4.55 | 4.13 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.43 | 0.96 | 0.03 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 22.00 | 3.35 | 3.65 | 3.50 | 3.46 | -1.09 | -23.96% | 0.16 | 4 | 21 | 0.31 | 0.90 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 23.00 | 2.30 | 2.71 | 2.51 | 2.56 | +0.50 | +24.28% | 0.11 | 13 | 197 | 0.33 | 0.85 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 24.00 | 1.48 | 1.79 | 1.64 | 1.79 | +0.42 | +30.66% | 0.07 | 149 | 317 | 0.21 | 0.74 | 0.14 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 25.00 | 1.06 | 1.11 | 1.09 | 1.06 | +0.25 | +30.87% | 0.04 | 461 | 792 | 0.23 | 0.58 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 26.00 | 0.60 | 0.63 | 0.62 | 0.61 | +0.19 | +45.24% | 0.02 | 769 | 2,460 | 0.23 | 0.39 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 27.00 | 0.30 | 0.34 | 0.32 | 0.31 | +0.08 | +34.79% | 0.01 | 4,598 | 3,422 | 0.23 | 0.23 | 0.15 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 28.00 | 0.12 | 0.16 | 0.14 | 0.16 | +0.03 | +23.08% | 0.01 | 671 | 3,729 | 0.22 | 0.14 | 0.10 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 29.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 53 | 6,229 | 0.24 | 0.09 | 0.06 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 30.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 53 | 3,587 | 0.25 | 0.06 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 31.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 1,391 | 0.28 | 0.03 | 0.03 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 32.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 86 | 8,952 | 0.30 | 0.02 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 0.33 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 39 | 0.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.37 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 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 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.50 | -0.01 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.16 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 112 | 0.45 | -0.02 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 101 | 445 | 0.37 | -0.04 | 0.03 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 22.00 | 0.01 | 0.19 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 26 | 784 | 0.24 | -0.10 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 23.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.07 | -22.59% | 0.01 | 223 | 665 | 0.26 | -0.15 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 24.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.18 | -30.00% | 0.02 | 634 | 2,463 | 0.24 | -0.26 | 0.14 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 25.00 | 0.75 | 0.78 | 0.77 | 0.82 | -0.23 | -21.91% | 0.03 | 199 | 3,673 | 0.23 | -0.42 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 26.00 | 1.27 | 1.34 | 1.31 | 1.30 | -0.37 | -22.16% | 0.05 | 23 | 3,048 | 0.23 | -0.61 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 27.00 | 1.82 | 2.19 | 2.01 | 2.02 | -0.52 | -20.48% | 0.07 | 11 | 2,776 | 0.28 | -0.77 | 0.15 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 28.00 | 1.91 | 3.15 | 2.53 | 2.90 | -0.58 | -16.67% | 0.09 | 88 | 2,259 | 0.34 | -0.86 | 0.10 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 29.00 | 3.80 | 4.05 | 3.93 | 3.85 | -0.55 | -12.50% | 0.14 | 10 | 178 | 0.36 | -0.91 | 0.06 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 30.00 | 3.55 | 6.95 | 5.25 | 5.25 | -0.17 | -3.14% | 0.17 | 3 | 41 | 0.98 | -0.94 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 31.00 | 4.85 | 7.55 | 6.20 | 4.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | -0.97 | 0.03 | 0.00 | 10/6/2025 | 10/24/2025 3:59:59 PM EST |
| 32.00 | 5.85 | 8.60 | 7.23 | 3.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -0.98 | 0.02 | 0.00 | 9/26/2025 | 10/24/2025 3:59:59 PM EST |
| 33.00 | 6.85 | 9.60 | 8.23 | % | 0.25 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 34.00 | 7.85 | 10.60 | 9.23 | 9.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 35.00 | 8.85 | 11.60 | 10.23 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 36.00 | 9.95 | 12.50 | 11.23 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 37.00 | 10.80 | 13.55 | 12.18 | 8.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:59 PM EST |
| 38.00 | 11.75 | 14.00 | 12.88 | 12.68 | +0.17 | +1.36% | 0.34 | 1 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 39.00 | 12.75 | 15.95 | 14.35 | % | 0.37 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 40.00 | 13.80 | 16.60 | 15.20 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 41.00 | 14.75 | 17.20 | 15.98 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 42.00 | 15.30 | 18.35 | 16.83 | 13.93 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:59 PM EST |
| 43.00 | 16.75 | 19.55 | 18.15 | 14.96 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:59 PM EST |
| 44.00 | 17.75 | 20.55 | 19.15 | 15.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:59 PM EST |