Options Chain for AT&T INC COM (T) - $26.10 as of 10/21/2025 3:19:19 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 | 9.60 | 12.05 | 10.83 | 11.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 4:00:01 PM EST |
| 16.00 | 8.65 | 11.10 | 9.88 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 17.00 | 8.20 | 10.00 | 9.10 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 18.00 | 7.90 | 8.45 | 8.18 | % | 0.45 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 19.00 | 6.25 | 8.15 | 7.20 | % | 0.38 | 0 | 0 | 0.97 | 0.99 | 0.01 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 20.00 | 4.60 | 7.90 | 6.25 | 6.05 | 0.00 | 0.00% | 0.31 | 0 | 9 | 1.14 | 0.98 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 4:00:01 PM EST |
| 21.00 | 4.10 | 6.40 | 5.25 | 5.22 | +0.12 | +2.36% | 0.25 | 6 | 8 | 0.84 | 0.95 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 22.00 | 3.35 | 5.25 | 4.30 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.69 | 0.92 | 0.04 | -0.01 | 10/16/2025 | 10/21/2025 4:00:01 PM EST |
| 23.00 | 2.81 | 3.80 | 3.31 | 3.38 | +0.06 | +1.81% | 0.14 | 21 | 147 | 0.25 | 0.86 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 24.00 | 2.32 | 3.35 | 2.84 | 2.60 | 0.00 | 0.00% | 0.12 | 2 | 63 | 0.35 | 0.79 | 0.09 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 25.00 | 1.78 | 1.98 | 1.88 | 1.84 | -0.08 | -4.17% | 0.08 | 19 | 479 | 0.28 | 0.69 | 0.12 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 26.00 | 1.17 | 1.35 | 1.26 | 1.27 | +0.09 | +7.63% | 0.05 | 140 | 1,549 | 0.27 | 0.56 | 0.14 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 27.00 | 0.77 | 0.82 | 0.80 | 0.82 | +0.07 | +9.34% | 0.03 | 177 | 2,853 | 0.27 | 0.42 | 0.14 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 28.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.04 | +9.31% | 0.02 | 214 | 3,704 | 0.26 | 0.29 | 0.12 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 29.00 | 0.26 | 0.29 | 0.28 | 0.26 | +0.03 | +13.05% | 0.01 | 1,285 | 5,150 | 0.26 | 0.19 | 0.10 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 30.00 | 0.14 | 0.20 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 377 | 3,446 | 0.28 | 0.12 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 31.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 51 | 1,400 | 0.27 | 0.08 | 0.05 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 32.00 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 8,952 | 0.28 | 0.05 | 0.03 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 1,011 | 0.37 | 0.02 | 0.02 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 18 | 0.42 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 81 | 0.34 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.48 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.51 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 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 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/21/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.06 | +120.00% | 0.00 | 27 | 166 | 0.51 | -0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.41 | -0.02 | 0.01 | 0.00 | 10/13/2025 | 10/21/2025 4:00:01 PM EST |
| 21.00 | 0.02 | 0.15 | 0.09 | 0.15 | +0.07 | +87.50% | 0.00 | 3 | 391 | 0.34 | -0.05 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 22.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.01 | -6.67% | 0.01 | 84 | 544 | 0.34 | -0.08 | 0.04 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 23.00 | 0.23 | 0.28 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 13 | 271 | 0.32 | -0.14 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 24.00 | 0.39 | 0.45 | 0.42 | 0.42 | +0.03 | +7.70% | 0.02 | 96 | 849 | 0.30 | -0.21 | 0.09 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 25.00 | 0.63 | 0.69 | 0.66 | 0.65 | +0.05 | +8.34% | 0.03 | 24 | 3,615 | 0.29 | -0.31 | 0.12 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 26.00 | 1.02 | 1.11 | 1.07 | 1.04 | +0.07 | +7.22% | 0.04 | 111 | 2,922 | 0.28 | -0.44 | 0.14 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 27.00 | 1.43 | 1.67 | 1.55 | 1.60 | -0.05 | -3.03% | 0.06 | 56 | 1,917 | 0.26 | -0.58 | 0.14 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 28.00 | 2.09 | 2.58 | 2.34 | 2.27 | +0.02 | +0.89% | 0.08 | 5 | 2,214 | 0.28 | -0.71 | 0.12 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 29.00 | 3.05 | 3.30 | 3.18 | 3.00 | +0.05 | +1.70% | 0.11 | 1 | 230 | 0.32 | -0.81 | 0.10 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 30.00 | 2.91 | 4.35 | 3.63 | 4.15 | +0.15 | +3.75% | 0.12 | 5 | 95 | 0.42 | -0.88 | 0.07 | -0.01 | 10/21/2025 | 10/21/2025 4:00:01 PM EST |
| 31.00 | 3.50 | 6.60 | 5.05 | 4.93 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -0.92 | 0.05 | 0.00 | 10/6/2025 | 10/21/2025 4:00:01 PM EST |
| 32.00 | 5.80 | 6.45 | 6.13 | 3.94 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.00 | -0.95 | 0.03 | 0.00 | 9/26/2025 | 10/21/2025 4:00:01 PM EST |
| 33.00 | 4.90 | 8.55 | 6.73 | % | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 34.00 | 5.90 | 9.45 | 7.68 | % | 0.23 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 35.00 | 7.90 | 9.95 | 8.93 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 36.00 | 8.40 | 11.00 | 9.70 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 37.00 | 10.05 | 12.95 | 11.50 | 8.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/21/2025 4:00:01 PM EST |
| 38.00 | 10.65 | 13.45 | 12.05 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 39.00 | 11.65 | 14.55 | 13.10 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 40.00 | 12.40 | 15.00 | 13.70 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 41.00 | 13.65 | 17.00 | 15.33 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:01 PM EST | |||
| 42.00 | 14.15 | 17.25 | 15.70 | 13.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 4:00:01 PM EST |
| 43.00 | 15.65 | 18.00 | 16.83 | 14.96 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 4:00:01 PM EST |
| 44.00 | 16.30 | 19.00 | 17.65 | 15.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/21/2025 4:00:01 PM EST |