Options Chain for AT&T INC COM (T) - $27.85 as of 2/20/2026 7:05:29 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 | 11.40 | 15.10 | 13.25 | 12.98 | 0.00 | 0.00% | 0.88 | 9 | 3 | 5.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 16.00 | 11.15 | 14.10 | 12.63 | 12.02 | +0.21 | +1.78% | 0.79 | 21 | 13 | 5.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 17.00 | 10.00 | 13.10 | 11.55 | 10.70 | -0.06 | -0.56% | 0.68 | 4 | 32 | 5.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 18.00 | 8.20 | 12.10 | 10.15 | 10.12 | +0.01 | +0.10% | 0.56 | 3 | 30 | 4.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 19.00 | 6.90 | 11.10 | 9.00 | 9.04 | +0.21 | +2.38% | 0.47 | 22 | 30 | 4.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 19.50 | 7.60 | 10.60 | 9.10 | 8.36 | -0.18 | -2.11% | 0.47 | 26 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 20.00 | 5.95 | 10.10 | 8.03 | 7.87 | -0.22 | -2.72% | 0.40 | 21 | 54 | 3.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 20.50 | 6.70 | 8.25 | 7.48 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 21.00 | 5.70 | 9.10 | 7.40 | 6.85 | +0.30 | +4.58% | 0.35 | 4 | 86 | 3.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 21.50 | 5.55 | 7.45 | 6.50 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:18 PM EST |
| 22.00 | 5.30 | 6.55 | 5.93 | 6.30 | 0.00 | 0.00% | 0.27 | 0 | 34 | 1.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 22.50 | 4.90 | 5.95 | 5.43 | 6.65 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 23.00 | 4.75 | 5.15 | 4.95 | 4.95 | -0.20 | -3.89% | 0.22 | 1 | 219 | 1.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 23.50 | 3.90 | 5.10 | 4.50 | 4.47 | -0.06 | -1.33% | 0.19 | 10 | 99 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 24.00 | 3.75 | 4.30 | 4.03 | 3.98 | +0.18 | +4.74% | 0.17 | 41 | 497 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 24.50 | 3.45 | 3.60 | 3.53 | 3.50 | +0.05 | +1.45% | 0.14 | 7 | 344 | 0.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 25.00 | 2.75 | 3.05 | 2.90 | 3.03 | +0.12 | +4.13% | 0.12 | 47 | 2,124 | 0.51 | 1.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 25.50 | 2.22 | 2.78 | 2.50 | 2.53 | +0.04 | +1.61% | 0.10 | 241 | 4,736 | 0.74 | 0.99 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 26.00 | 2.00 | 2.07 | 2.04 | 2.07 | +0.18 | +9.53% | 0.08 | 90 | 1,815 | 0.31 | 0.97 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 26.50 | 1.25 | 1.60 | 1.43 | 1.58 | +0.02 | +1.29% | 0.05 | 364 | 1,491 | 0.36 | 0.95 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 27.00 | 0.86 | 1.15 | 1.01 | 1.10 | -0.04 | -3.51% | 0.04 | 1,295 | 1,600 | 0.32 | 0.86 | 0.23 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 27.50 | 0.64 | 0.71 | 0.68 | 0.63 | +0.02 | +3.28% | 0.02 | 886 | 1,051 | 0.24 | 0.73 | 0.39 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 28.00 | 0.34 | 0.35 | 0.35 | 0.36 | +0.04 | +12.50% | 0.01 | 12,948 | 1,416 | 0.22 | 0.51 | 0.53 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 28.50 | 0.13 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.01 | 1,366 | 1,533 | 0.22 | 0.26 | 0.44 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 29.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 604 | 3,881 | 0.22 | 0.12 | 0.24 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 29.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 135 | 2,084 | 0.23 | 0.05 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 133 | 1,746 | 0.27 | 0.02 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.31 | 0.00 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 644 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:18 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 18.00 | 0.00 | 0.96 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 19.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 20.50 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:18 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:18 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:18 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.77 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.26 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 407 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 23.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:18 PM EST |
| 24.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:18 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 74 | 0.40 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 110 | 179 | 0.34 | -0.01 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 221 | 582 | 0.33 | -0.03 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 26.50 | 0.00 | 0.12 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 46 | 360 | 0.39 | -0.05 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 27.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 420 | 416 | 0.25 | -0.14 | 0.23 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 27.50 | 0.14 | 0.17 | 0.16 | 0.16 | -0.09 | -36.00% | 0.01 | 464 | 2,405 | 0.23 | -0.27 | 0.39 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 28.00 | 0.30 | 0.39 | 0.35 | 0.32 | -0.14 | -30.44% | 0.01 | 460 | 909 | 0.22 | -0.49 | 0.53 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 28.50 | 0.52 | 0.84 | 0.68 | 0.68 | -0.15 | -18.08% | 0.02 | 68 | 2,209 | 0.23 | -0.74 | 0.44 | -0.02 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 29.00 | 0.92 | 1.33 | 1.13 | 1.13 | -0.11 | -8.88% | 0.04 | 4 | 164 | 0.46 | -0.88 | 0.24 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 29.50 | 1.40 | 1.76 | 1.58 | 1.70 | +0.10 | +6.25% | 0.05 | 5 | 33 | 0.51 | -0.95 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 30.00 | 1.51 | 2.59 | 2.05 | 2.19 | -0.03 | -1.36% | 0.07 | 4 | 6 | 0.86 | -0.98 | 0.05 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 30.50 | 2.04 | 3.20 | 2.62 | 2.28 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 4:00:18 PM EST |
| 31.00 | 2.20 | 4.30 | 3.25 | 3.25 | +0.42 | +14.85% | 0.10 | 4 | 10 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 31.50 | 2.95 | 4.15 | 3.55 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:18 PM EST | |||
| 32.00 | 2.95 | 5.50 | 4.23 | 4.20 | +0.40 | +10.53% | 0.13 | 8 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:18 PM EST |
| 33.00 | 3.70 | 5.80 | 4.75 | 6.01 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:18 PM EST |
| 34.00 | 5.70 | 6.95 | 6.33 | 9.78 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:18 PM EST |
| 35.00 | 5.75 | 8.15 | 6.95 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:18 PM EST |