Options Chain for AT&T INC COM (T) - $24.82 as of 11/11/2025 4:31:50 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 | 8.25 | 12.20 | 10.23 | % | 0.68 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 16.00 | 8.10 | 11.15 | 9.63 | % | 0.60 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 17.00 | 6.80 | 10.20 | 8.50 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 18.00 | 5.80 | 9.15 | 7.48 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 19.00 | 4.80 | 8.15 | 6.48 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 20.00 | 3.80 | 7.15 | 5.48 | % | 0.27 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 21.00 | 4.10 | 6.15 | 5.13 | 4.46 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.11 | 0.99 | 0.01 | 0.00 | 11/6/2025 | 11/11/2025 4:00:01 PM EST |
| 22.00 | 3.15 | 4.55 | 3.85 | % | 0.18 | 0 | 0 | 0.77 | 0.93 | 0.05 | -0.01 | 11/11/2025 4:00:01 PM EST | |||
| 23.00 | 2.39 | 3.10 | 2.75 | 2.12 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.34 | 0.86 | 0.09 | -0.01 | 11/6/2025 | 11/11/2025 4:00:01 PM EST |
| 24.00 | 1.60 | 1.78 | 1.69 | 1.67 | +0.27 | +19.29% | 0.07 | 1 | 35 | 0.25 | 0.75 | 0.15 | -0.01 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 25.00 | 0.92 | 1.07 | 1.00 | 1.00 | +0.22 | +28.21% | 0.04 | 37 | 57 | 0.23 | 0.59 | 0.19 | -0.01 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 26.00 | 0.48 | 0.55 | 0.52 | 0.53 | +0.13 | +32.50% | 0.02 | 80 | 37 | 0.22 | 0.39 | 0.20 | -0.01 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 27.00 | 0.19 | 0.29 | 0.24 | 0.24 | +0.06 | +33.34% | 0.01 | 47 | 43 | 0.22 | 0.21 | 0.16 | -0.01 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 28.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 1 | 0.22 | 0.10 | 0.09 | 0.00 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.06 | % | 0.00 | 12 | 0 | 0.26 | 0.04 | 0.05 | 0.00 | 11/11/2025 | 11/11/2025 4:00:01 PM EST | |
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.02 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.01 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2025 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 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 2.14 | 1.07 | 0.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 22.00 | 0.05 | 0.22 | 0.14 | 0.17 | +0.07 | +70.00% | 0.01 | 1 | 4 | 0.31 | -0.07 | 0.05 | -0.01 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 23.00 | 0.13 | 0.20 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.14 | 0.09 | -0.01 | 11/7/2025 | 11/11/2025 4:00:01 PM EST |
| 24.00 | 0.22 | 0.38 | 0.30 | 0.32 | -0.10 | -23.81% | 0.01 | 18 | 8 | 0.23 | -0.25 | 0.15 | -0.01 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 25.00 | 0.51 | 0.73 | 0.62 | 0.63 | -0.21 | -25.00% | 0.02 | 83 | 18 | 0.22 | -0.41 | 0.19 | -0.01 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 26.00 | 1.11 | 1.24 | 1.18 | 1.13 | -0.32 | -22.07% | 0.05 | 1 | 5 | 0.22 | -0.61 | 0.20 | -0.01 | 11/11/2025 | 11/11/2025 4:00:01 PM EST |
| 27.00 | 1.65 | 2.10 | 1.88 | % | 0.07 | 0 | 0 | 0.29 | -0.79 | 0.16 | -0.01 | 11/11/2025 4:00:01 PM EST | |||
| 28.00 | 1.85 | 4.85 | 3.35 | 3.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.91 | -0.90 | 0.09 | 0.00 | 11/10/2025 | 11/11/2025 4:00:01 PM EST |
| 29.00 | 2.70 | 5.85 | 4.28 | % | 0.15 | 0 | 0 | 1.00 | -0.96 | 0.05 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 30.00 | 3.70 | 6.85 | 5.28 | % | 0.18 | 0 | 0 | 1.08 | -0.99 | 0.02 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 31.00 | 4.80 | 7.85 | 6.33 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 32.00 | 5.70 | 8.85 | 7.28 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 33.00 | 6.70 | 9.85 | 8.28 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 34.00 | 7.80 | 10.85 | 9.33 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST | |||
| 35.00 | 8.70 | 11.85 | 10.28 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/11/2025 4:00:01 PM EST |