Options Chain for AT&T INC COM (T) - $23.58 as of 1/23/2026 3:35:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.30 | 9.75 | 9.53 | 9.50 | -0.05 | -0.53% | 0.68 | 2 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 15.00 | 7.70 | 10.30 | 9.00 | 9.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:59 PM EST |
| 16.00 | 7.45 | 7.90 | 7.68 | 7.55 | +0.01 | +0.14% | 0.48 | 3 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 17.00 | 6.25 | 7.25 | 6.75 | 6.53 | -0.20 | -2.98% | 0.40 | 6 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 18.00 | 5.40 | 5.85 | 5.63 | 5.57 | -0.22 | -3.80% | 0.31 | 1 | 9 | 0.81 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 19.00 | 4.40 | 6.75 | 5.58 | 4.50 | -0.20 | -4.26% | 0.29 | 2 | 5 | 1.74 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 20.00 | 3.40 | 3.95 | 3.68 | 3.83 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.63 | 0.97 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 21.00 | 2.59 | 2.85 | 2.72 | 2.72 | -0.04 | -1.45% | 0.13 | 71 | 197 | 0.44 | 0.92 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 21.50 | 1.85 | 2.73 | 2.29 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | 0.88 | 0.10 | -0.01 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 22.00 | 1.72 | 2.04 | 1.88 | 1.67 | -0.13 | -7.23% | 0.09 | 40 | 432 | 0.31 | 0.82 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 22.50 | 1.36 | 1.80 | 1.58 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.34 | 0.74 | 0.17 | -0.01 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 23.00 | 1.05 | 1.12 | 1.09 | 1.06 | -0.18 | -14.52% | 0.05 | 67 | 1,204 | 0.27 | 0.65 | 0.20 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 23.50 | 0.78 | 0.81 | 0.80 | 0.77 | -0.04 | -4.94% | 0.03 | 720 | 571 | 0.27 | 0.55 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 0.53 | 0.56 | 0.55 | 0.54 | -0.01 | -1.82% | 0.02 | 400 | 9,221 | 0.27 | 0.44 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 24.50 | 0.35 | 0.37 | 0.36 | 0.36 | -0.03 | -7.70% | 0.01 | 73 | 1,141 | 0.26 | 0.33 | 0.21 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.01 | -4.35% | 0.01 | 513 | 11,477 | 0.26 | 0.23 | 0.18 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 114 | 280 | 0.25 | 0.16 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 351 | 10,132 | 0.26 | 0.10 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 17 | 0.26 | 0.07 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 45 | 5,971 | 0.26 | 0.04 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.03 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 28.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 2,270 | 0.29 | 0.02 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.86 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,185 | 0.65 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,372 | 0.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.67 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 982 | 0.69 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 291 | 0.54 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 1/23/2026 3:59:59 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 182 | 0.33 | -0.03 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 21.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 41 | 1,043 | 0.32 | -0.08 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 21.50 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 97 | 6 | 0.32 | -0.12 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 22.00 | 0.20 | 0.22 | 0.21 | 0.22 | +0.03 | +15.79% | 0.01 | 188 | 6,271 | 0.31 | -0.18 | 0.14 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 22.50 | 0.30 | 0.33 | 0.32 | 0.32 | +0.03 | +10.35% | 0.01 | 44 | 144 | 0.30 | -0.26 | 0.17 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 23.00 | 0.44 | 0.46 | 0.45 | 0.46 | +0.03 | +6.98% | 0.02 | 8,099 | 15,500 | 0.28 | -0.35 | 0.20 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 23.50 | 0.64 | 0.68 | 0.66 | 0.68 | +0.08 | +13.34% | 0.03 | 692 | 515 | 0.28 | -0.45 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 0.89 | 0.94 | 0.92 | 0.97 | +0.10 | +11.50% | 0.04 | 68 | 8,687 | 0.28 | -0.56 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 24.50 | 1.19 | 1.27 | 1.23 | 1.30 | +0.20 | +18.19% | 0.05 | 21 | 39 | 0.27 | -0.67 | 0.21 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 1.53 | 1.66 | 1.60 | 1.70 | +0.16 | +10.39% | 0.06 | 74 | 4,407 | 0.26 | -0.77 | 0.18 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.50 | 1.70 | 2.39 | 2.05 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.45 | -0.84 | 0.14 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 2.34 | 2.65 | 2.50 | 2.55 | +0.20 | +8.52% | 0.10 | 1 | 2,344 | 0.38 | -0.90 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.50 | 2.80 | 3.50 | 3.15 | % | 0.12 | 0 | 0 | 0.61 | -0.93 | 0.07 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 27.00 | 2.52 | 3.65 | 3.09 | 3.50 | +0.05 | +1.45% | 0.11 | 4 | 368 | 0.50 | -0.96 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 27.50 | 3.40 | 4.60 | 4.00 | % | 0.15 | 0 | 0 | 0.75 | -0.98 | 0.03 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 28.00 | 4.30 | 6.50 | 5.40 | 3.42 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.39 | -0.98 | 0.02 | 0.00 | 12/31/2025 | 1/23/2026 3:59:59 PM EST |
| 28.50 | 4.00 | 6.00 | 5.00 | % | 0.18 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 29.00 | 4.75 | 6.50 | 5.63 | 5.33 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 5.30 | 7.90 | 6.60 | 6.39 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.34 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 6.55 | 8.90 | 7.73 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST | |||
| 32.00 | 7.20 | 9.90 | 8.55 | 8.37 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 8.35 | 10.90 | 9.63 | 8.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 9.20 | 11.75 | 10.48 | 9.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 10.30 | 12.95 | 11.63 | 11.22 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 11.30 | 14.55 | 12.93 | 10.23 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 12.30 | 14.95 | 13.63 | 11.51 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 13.30 | 16.10 | 14.70 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:59 PM EST |