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 | 9.15 | 10.65 | 9.90 | 9.90 | -0.50 | -4.81% | 0.66 | 1 | 4 | 3.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 16.00 | 8.15 | 9.65 | 8.90 | 8.88 | 0.00 | 0.00% | 0.56 | 0 | 4 | 3.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 17.00 | 7.15 | 8.65 | 7.90 | 8.23 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:53 PM EST |
| 18.00 | 6.15 | 7.65 | 6.90 | 6.61 | % | 0.38 | 3 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 19.00 | 5.40 | 5.65 | 5.53 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 4.30 | 4.65 | 4.48 | 4.54 | -0.44 | -8.84% | 0.22 | 2 | 27 | 0.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.00 | 3.45 | 3.70 | 3.58 | 3.45 | -0.40 | -10.39% | 0.17 | 105 | 87 | 0.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.50 | 2.85 | 4.05 | 3.45 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.46 | 1.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 22.00 | 2.33 | 2.78 | 2.56 | 2.58 | -0.32 | -11.04% | 0.12 | 13 | 14 | 0.69 | 0.98 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 1.10 | 3.75 | 2.43 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.69 | 0.98 | 0.05 | -0.01 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 23.00 | 1.39 | 1.90 | 1.65 | 1.67 | -0.27 | -13.92% | 0.07 | 31 | 410 | 0.59 | 0.91 | 0.13 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.50 | 1.01 | 1.21 | 1.11 | 1.25 | -0.14 | -10.08% | 0.05 | 3 | 3 | 0.34 | 0.84 | 0.22 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.00 | 0.67 | 0.76 | 0.72 | 0.72 | -0.27 | -27.28% | 0.03 | 255 | 1,202 | 0.23 | 0.72 | 0.34 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.50 | 0.37 | 0.41 | 0.39 | 0.39 | -0.21 | -35.00% | 0.02 | 1,377 | 101 | 0.22 | 0.53 | 0.43 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.14 | -41.18% | 0.01 | 2,414 | 7,707 | 0.23 | 0.32 | 0.39 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 202 | 3,011 | 0.23 | 0.18 | 0.26 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 410 | 12,685 | 0.26 | 0.09 | 0.15 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 73 | 3,451 | 0.28 | 0.05 | 0.09 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 319 | 25,969 | 0.32 | 0.02 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 110 | 5,016 | 0.61 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 311 | 9,994 | 0.41 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 7,691 | 0.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 10,895 | 0.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 9,446 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 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 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 138 | 0.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 468 | 0.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.00 | 0.01 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 1,071 | 0.36 | -0.02 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.02 | 0.05 | -0.01 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 190 | 1,366 | 0.28 | -0.09 | 0.13 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 23.50 | 0.05 | 0.11 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 102 | 157 | 0.25 | -0.16 | 0.22 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.05 | +35.72% | 0.01 | 587 | 6,200 | 0.25 | -0.28 | 0.34 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 24.50 | 0.34 | 0.39 | 0.37 | 0.38 | +0.06 | +18.75% | 0.02 | 773 | 8,253 | 0.24 | -0.47 | 0.43 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.59 | 0.69 | 0.64 | 0.64 | +0.11 | +20.76% | 0.03 | 843 | 9,354 | 0.22 | -0.68 | 0.39 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.50 | 0.91 | 1.19 | 1.05 | 1.05 | +0.25 | +31.25% | 0.04 | 63 | 2,830 | 0.35 | -0.82 | 0.26 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.00 | 1.44 | 1.59 | 1.52 | 1.49 | +0.26 | +21.14% | 0.06 | 34 | 6,749 | 0.39 | -0.91 | 0.15 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 26.50 | 1.70 | 2.20 | 1.95 | 2.03 | +0.99 | +95.20% | 0.07 | 3 | 39 | 0.53 | -0.95 | 0.09 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.00 | 2.34 | 2.67 | 2.51 | 2.51 | +0.23 | +10.09% | 0.09 | 14 | 1,874 | 0.58 | -0.98 | 0.04 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 27.50 | 2.60 | 3.20 | 2.90 | 3.05 | +0.37 | +13.81% | 0.11 | 2 | 5 | 0.68 | -1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 28.00 | 2.85 | 4.50 | 3.68 | 3.41 | +0.13 | +3.97% | 0.13 | 3 | 598 | 1.38 | -1.00 | 0.01 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 28.50 | 3.00 | 4.20 | 3.60 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 29.00 | 4.05 | 4.80 | 4.43 | 4.27 | +0.67 | +18.62% | 0.15 | 3 | 136 | 0.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 29.50 | 4.00 | 5.20 | 4.60 | 4.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 4.45 | 6.50 | 5.48 | 5.34 | +0.94 | +21.37% | 0.18 | 6 | 23 | 1.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 30.50 | 5.00 | 6.50 | 5.75 | 5.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 31.00 | 6.25 | 6.80 | 6.53 | 6.47 | +0.32 | +5.21% | 0.21 | 2 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 32.00 | 7.25 | 7.70 | 7.48 | 7.45 | +0.20 | +2.76% | 0.23 | 4 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 33.00 | 8.25 | 8.75 | 8.50 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 34.00 | 8.35 | 9.85 | 9.10 | 8.43 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 9.35 | 10.85 | 10.10 | 9.29 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 36.00 | 10.05 | 12.35 | 11.20 | 11.16 | +0.91 | +8.88% | 0.31 | 1 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 37.00 | 10.90 | 13.30 | 12.10 | 11.01 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 38.00 | 11.90 | 14.30 | 13.10 | 12.27 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:53 PM EST |
| 39.00 | 12.90 | 15.30 | 14.10 | % | 0.36 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 13.90 | 16.30 | 15.10 | 14.36 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:53 PM EST |
| 41.00 | 14.90 | 17.30 | 16.10 | 15.66 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 42.00 | 15.90 | 18.30 | 17.10 | 13.93 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:53 PM EST |
| 43.00 | 16.90 | 19.30 | 18.10 | 17.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 44.00 | 18.45 | 20.30 | 19.38 | 19.27 | +0.61 | +3.27% | 0.44 | 3 | 4 | 2.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |