Options Chain for AT&T INC COM (T) - $26.62 as of 2/21/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.70 | 13.65 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 11.00 | 11.70 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 9.55 | 12.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 9.55 | 9.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 8.15 | 9.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 8.60 | 9.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.50 | 6.45 | 9.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 5.75 | 7.75 | 7.23 | 0.00 | 0.00% | 0 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 19.50 | 7.10 | 7.25 | 5.15 | 0.00 | 0.00% | 0 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 5.60 | 6.75 | 6.31 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 20.50 | 4.15 | 7.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 21.00 | 4.60 | 5.80 | 5.24 | +0.18 | +3.56% | 1 | 71 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 21.50 | 5.10 | 5.30 | 3.63 | 0.00 | 0.00% | 0 | 38 | 1.16 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 4.05 | 6.50 | 4.05 | +0.03 | +0.75% | 5 | 177 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 3.15 | 4.20 | 4.00 | +0.53 | +15.28% | 3 | 1,063 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 3.55 | 4.50 | 3.60 | +0.40 | +12.50% | 147 | 754 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.50 | 2.90 | 4.00 | 3.10 | +0.30 | +10.72% | 9 | 2,013 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 2.42 | 3.85 | 2.38 | +0.24 | +11.22% | 28 | 2,730 | 0.68 | 0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.50 | 1.86 | 2.68 | 2.15 | +0.54 | +33.54% | 14 | 838 | 0.54 | 0.99 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 1.56 | 1.91 | 1.67 | +0.46 | +38.02% | 110 | 2,163 | 0.41 | 0.92 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.50 | 0.98 | 1.35 | 1.19 | +0.46 | +63.02% | 416 | 1,271 | 0.31 | 0.88 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.72 | 0.79 | 0.67 | +0.26 | +63.42% | 1,499 | 2,430 | 0.24 | 0.79 | 0.35 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.50 | 0.35 | 0.40 | 0.39 | +0.24 | +160.00% | 4,061 | 4,199 | 0.18 | 0.58 | 0.56 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.13 | 0.15 | 0.14 | +0.08 | +133.34% | 11,555 | 10,983 | 0.19 | 0.30 | 0.52 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.50 | 0.03 | 0.05 | 0.04 | +0.03 | +300.00% | 1,042 | 10,037 | 0.19 | 0.12 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 161 | 1,262 | 0.22 | 0.04 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 109 | 11 | 0.27 | 0.01 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.07 | 0.01 | -0.01 | -50.00% | 40 | 10 | 0.31 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 85 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 7 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 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 | 0.02 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.42 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.22 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 30 | 2.25 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.22 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.02 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.14 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 154 | 1.74 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 159 | 1.63 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 182 | 3.38 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 186 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 352 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 1 | 108 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 148 | 650 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 172 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 40 | 579 | 0.41 | -0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 60 | 415 | 0.38 | -0.01 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 735 | 628 | 0.27 | -0.08 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.50 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 10,237 | 10,122 | 0.25 | -0.12 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.10 | 0.12 | 0.11 | -0.11 | -50.00% | 13,199 | 13,788 | 0.23 | -0.21 | 0.35 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.50 | 0.21 | 0.26 | 0.25 | -0.21 | -45.66% | 871 | 336 | 0.20 | -0.42 | 0.56 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.49 | 0.51 | 0.49 | -0.29 | -37.18% | 486 | 289 | 0.19 | -0.70 | 0.52 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.50 | 0.81 | 0.98 | 0.82 | -0.50 | -37.88% | 117 | 5 | 0.28 | -0.88 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 1.10 | 1.54 | 1.83 | -0.07 | -3.69% | 5 | 14 | 0.53 | -0.96 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.50 | 1.74 | 2.02 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.99 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 2.12 | 2.66 | 2.88 | +0.04 | +1.41% | 2 | 5 | 0.53 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 2.91 | 4.40 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 3.30 | 4.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |