Options Chain for AT&T INC COM (T) - $22.46 as of 1/22/2025 9:24:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.10 | 8.35 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 7.15 | 7.35 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 6.15 | 6.35 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 5.15 | 5.35 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 3.70 | 4.85 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 4.20 | 4.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.50 | 2.23 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 19.00 | 3.20 | 3.40 | 3.68 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.98 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 2.73 | 2.93 | 2.63 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.97 | 0.04 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 2.29 | 2.46 | 2.76 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.93 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 1.76 | 2.01 | % | 0 | 0 | 0.35 | 0.89 | 0.11 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 21.00 | 0.85 | 1.60 | 1.68 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.83 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 1.06 | 1.16 | 1.28 | 0.00 | 0.00% | 0 | 17 | 0.27 | 0.75 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.72 | 0.91 | 0.84 | -0.14 | -14.29% | 3 | 101 | 0.24 | 0.65 | 0.23 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.50 | 0.58 | 0.65 | 0.00 | 0.00% | 0 | 778 | 0.23 | 0.53 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.22 | 0.37 | 0.40 | -0.04 | -9.10% | 1 | 437 | 0.23 | 0.41 | 0.25 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 0.17 | 0.23 | 0.28 | 0.00 | 0.00% | 0 | 192 | 0.22 | 0.29 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.10 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 122 | 0.21 | 0.20 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 0.05 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.13 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 316 | 0.23 | 0.08 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 1.11 | % | 0 | 0 | 0.71 | 0.04 | 0.06 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.06 | % | 0 | 0 | 0.29 | 0.03 | 0.04 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 26.50 | 0.00 | 1.28 | % | 0 | 0 | 1.14 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.27 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.27 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.28 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.28 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.28 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.29 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 1.29 | % | 0 | 0 | 1.10 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.35 | -0.02 | 0.03 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 156 | 0.32 | -0.03 | 0.04 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.08 | 0.10 | 0.38 | +0.27 | +245.46% | 5 | 110 | 0.29 | -0.07 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 20.50 | 0.12 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.27 | -0.11 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.20 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 143 | 0.24 | -0.17 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 21.50 | 0.32 | 0.41 | 0.29 | +0.02 | +7.41% | 1 | 47 | 0.24 | -0.25 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.50 | 0.57 | 0.74 | +0.32 | +76.19% | 5 | 51 | 0.23 | -0.35 | 0.23 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 22.50 | 0.75 | 0.83 | 0.61 | 0.00 | 0.00% | 0 | 38 | 0.23 | -0.47 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 1.06 | 1.31 | 1.29 | 0.00 | 0.00% | 0 | 201 | 0.21 | -0.59 | 0.25 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 23.50 | 1.23 | 1.66 | % | 0 | 0 | 0.24 | -0.71 | 0.22 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 1.78 | 1.97 | 2.24 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.80 | 0.17 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 24.50 | 2.25 | 2.45 | % | 0 | 0 | 0.60 | -0.87 | 0.13 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 2.72 | 2.92 | 3.01 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.92 | 0.09 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 25.50 | 2.09 | 3.40 | % | 0 | 0 | 0.99 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 3.75 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.97 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 4.25 | 4.40 | % | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 4.75 | 4.90 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 27.50 | 4.70 | 5.40 | 6.01 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 5.75 | 5.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 6.75 | 6.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 7.55 | 7.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 8.75 | 9.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |