Options Chain for AT&T INC COM (T) - $24.66 as of 12/26/2025 3:50:18 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 | 8.35 | 10.90 | 9.63 | 9.89 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 7.35 | 9.90 | 8.63 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 6.70 | 8.60 | 7.65 | 7.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 5.70 | 7.60 | 6.65 | 8.02 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 4.50 | 6.55 | 5.53 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 3.70 | 5.55 | 4.63 | 4.75 | +0.30 | +6.75% | 0.23 | 10 | 27 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 3.10 | 4.30 | 3.70 | 3.65 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.59 | 0.97 | 0.07 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 2.15 | 3.35 | 2.75 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.51 | 0.88 | 0.10 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 1.67 | 1.98 | 1.83 | 1.90 | +0.10 | +5.56% | 0.08 | 1 | 349 | 0.22 | 0.76 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 1.18 | 1.25 | 1.22 | 1.23 | -0.01 | -0.81% | 0.05 | 37 | 1,662 | 0.24 | 0.61 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.67 | 0.71 | 0.69 | 0.67 | -0.01 | -1.48% | 0.03 | 497 | 2,808 | 0.24 | 0.43 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.02 | -5.41% | 0.01 | 863 | 7,197 | 0.23 | 0.27 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 0.14 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 86 | 5,059 | 0.23 | 0.15 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 115 | 2,277 | 0.24 | 0.08 | 0.06 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 0.01 | 0.19 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 3,351 | 0.27 | 0.04 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2,289 | 0.28 | 0.02 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 390 | 333 | 0.31 | 0.01 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 18.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 0.04 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 748 | 0.27 | -0.03 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 0.17 | 0.22 | 0.20 | 0.18 | -0.04 | -18.19% | 0.01 | 5 | 4,673 | 0.27 | -0.12 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.02 | -5.13% | 0.02 | 81 | 4,879 | 0.25 | -0.24 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 0.66 | 0.72 | 0.69 | 0.67 | -0.02 | -2.90% | 0.03 | 77 | 4,745 | 0.24 | -0.39 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 1.14 | 1.20 | 1.17 | 1.14 | -0.03 | -2.57% | 0.05 | 159 | 3,704 | 0.23 | -0.57 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 1.77 | 1.99 | 1.88 | 1.80 | -0.07 | -3.75% | 0.07 | 9 | 2,277 | 0.24 | -0.73 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 2.61 | 2.92 | 2.77 | 2.74 | +0.05 | +1.86% | 0.10 | 2 | 433 | 0.27 | -0.85 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 3.45 | 4.55 | 4.00 | 3.61 | -0.17 | -4.50% | 0.14 | 8 | 94 | 0.59 | -0.92 | 0.06 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 2.84 | 6.45 | 4.65 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.92 | -0.96 | 0.04 | 0.00 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 4.35 | 5.85 | 5.10 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.48 | -0.98 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 5.35 | 7.90 | 6.63 | % | 0.21 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 32.00 | 6.35 | 8.90 | 7.63 | 7.94 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 7.30 | 9.85 | 8.58 | 8.73 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 8.30 | 10.55 | 9.43 | 9.95 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 9.30 | 11.55 | 10.43 | 10.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 36.00 | 10.40 | 12.80 | 11.60 | 10.23 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 37.00 | 11.40 | 13.75 | 12.58 | 11.51 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 38.00 | 12.40 | 14.80 | 13.60 | % | 0.36 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |