Options Chain for AT&T INC COM (T) - $28.64 as of 3/6/2026 8:38:09 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 | 12.70 | 15.65 | 14.18 | 13.60 | -0.07 | -0.52% | 0.95 | 8 | 10 | 5.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 16.00 | 11.80 | 13.85 | 12.83 | 12.71 | -0.03 | -0.24% | 0.80 | 10 | 42 | 4.49 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 17.00 | 10.70 | 12.50 | 11.60 | 11.62 | -0.53 | -4.37% | 0.68 | 9 | 44 | 3.66 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 18.00 | 9.85 | 11.65 | 10.75 | 10.73 | -0.30 | -2.72% | 0.60 | 3 | 5 | 4.71 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 19.00 | 7.65 | 11.65 | 9.65 | 9.73 | 0.00 | 0.00% | 0.51 | 0 | 96 | 4.34 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:14 PM EST |
| 19.50 | 8.35 | 11.15 | 9.75 | 9.45 | -0.24 | -2.48% | 0.50 | 2 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 20.00 | 8.25 | 9.10 | 8.68 | 8.63 | -0.52 | -5.69% | 0.43 | 7 | 41 | 2.24 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 20.50 | 7.85 | 8.50 | 8.18 | 8.21 | -0.40 | -4.65% | 0.40 | 5 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 21.00 | 6.95 | 8.00 | 7.48 | 7.71 | -0.21 | -2.66% | 0.36 | 4 | 82 | 1.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 21.50 | 6.60 | 8.10 | 7.35 | 7.39 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:14 PM EST |
| 22.00 | 6.25 | 7.25 | 6.75 | 6.83 | -0.07 | -1.02% | 0.31 | 2 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 22.50 | 5.60 | 7.10 | 6.35 | 3.59 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 4:00:14 PM EST |
| 23.00 | 5.35 | 6.05 | 5.70 | 5.61 | -0.34 | -5.72% | 0.25 | 1 | 87 | 1.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 23.50 | 4.75 | 5.40 | 5.08 | 4.82 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:14 PM EST |
| 24.00 | 4.55 | 4.85 | 4.70 | 4.64 | -0.41 | -8.12% | 0.20 | 68 | 110 | 1.03 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 24.50 | 3.80 | 4.35 | 4.08 | 4.39 | +0.67 | +18.02% | 0.17 | 10 | 10 | 0.94 | 1.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 25.00 | 3.35 | 3.95 | 3.65 | 3.61 | +0.26 | +7.77% | 0.15 | 96 | 72 | 0.97 | 0.99 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 25.50 | 2.69 | 3.35 | 3.02 | 3.06 | -0.40 | -11.57% | 0.12 | 30 | 74 | 0.76 | 0.98 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 26.00 | 2.53 | 2.83 | 2.68 | 2.73 | -0.17 | -5.87% | 0.10 | 17 | 330 | 0.65 | 0.96 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 26.50 | 2.09 | 2.37 | 2.23 | 2.17 | -0.27 | -11.07% | 0.08 | 254 | 337 | 0.60 | 0.93 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 27.00 | 1.64 | 1.97 | 1.81 | 1.69 | -0.32 | -15.92% | 0.07 | 40 | 589 | 0.61 | 0.88 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 27.50 | 1.20 | 1.49 | 1.35 | 1.12 | -0.35 | -23.81% | 0.05 | 36 | 276 | 0.34 | 0.82 | 0.20 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 28.00 | 0.83 | 0.92 | 0.88 | 0.87 | -0.20 | -18.70% | 0.03 | 1,002 | 1,590 | 0.29 | 0.72 | 0.28 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 28.50 | 0.49 | 0.56 | 0.53 | 0.52 | -0.25 | -32.47% | 0.02 | 1,365 | 1,135 | 0.27 | 0.58 | 0.36 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 29.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.21 | -43.75% | 0.01 | 3,192 | 6,015 | 0.26 | 0.39 | 0.36 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 29.50 | 0.10 | 0.22 | 0.16 | 0.14 | -0.09 | -39.13% | 0.01 | 620 | 2,074 | 0.28 | 0.23 | 0.28 | -0.02 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 11,045 | 1,919 | 0.26 | 0.13 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.31 | 0.06 | 0.10 | -0.01 | 3/5/2026 | 3/6/2026 4:00:14 PM EST |
| 31.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 568 | 0.31 | 0.03 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.33 | 0.01 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 32.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1 | 0.75 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 33.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:14 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 5 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 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 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 4:00:14 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.14 | -1.99 | -93.43% | 0.07 | 1 | 1 | 5.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:14 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:14 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:14 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:14 PM EST | |||
| 20.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 4:00:14 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:14 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:14 PM EST | |||
| 21.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:14 PM EST |
| 22.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:14 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:14 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 140 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 101 | 78 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 71 | 141 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 23 | 201 | 0.68 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 121 | 193 | 0.72 | -0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 25.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 170 | 0.48 | -0.02 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 274 | 358 | 0.44 | -0.04 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 26.50 | 0.03 | 0.10 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 593 | 0.41 | -0.07 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 180 | 541 | 0.35 | -0.12 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 27.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 130 | 613 | 0.31 | -0.18 | 0.20 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 28.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.07 | +50.00% | 0.01 | 2,158 | 779 | 0.29 | -0.28 | 0.28 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 28.50 | 0.33 | 0.39 | 0.36 | 0.33 | +0.09 | +37.50% | 0.01 | 1,775 | 1,698 | 0.28 | -0.42 | 0.36 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 29.00 | 0.59 | 0.65 | 0.62 | 0.62 | +0.22 | +55.00% | 0.02 | 120 | 358 | 0.28 | -0.61 | 0.36 | -0.03 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 29.50 | 0.84 | 1.20 | 1.02 | 1.18 | +0.38 | +47.50% | 0.03 | 4 | 15 | 0.44 | -0.77 | 0.28 | -0.02 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 30.00 | 1.14 | 1.82 | 1.48 | 1.44 | +0.35 | +32.11% | 0.05 | 17 | 18 | 0.63 | -0.87 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 30.50 | 1.64 | 2.26 | 1.95 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | -0.94 | 0.10 | -0.01 | 3/4/2026 | 3/6/2026 4:00:14 PM EST |
| 31.00 | 2.22 | 2.49 | 2.36 | 2.49 | -0.45 | -15.31% | 0.08 | 8 | 32 | 0.54 | -0.97 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 31.50 | 2.50 | 3.25 | 2.88 | 2.92 | % | 0.09 | 2 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST | |
| 32.00 | 3.15 | 3.70 | 3.43 | 4.22 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 2/20/2026 | 3/6/2026 4:00:14 PM EST |
| 33.00 | 2.88 | 6.40 | 4.64 | 4.35 | -0.85 | -16.35% | 0.14 | 80 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:14 PM EST |
| 34.00 | 4.05 | 7.00 | 5.53 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:14 PM EST |
| 35.00 | 4.45 | 8.40 | 6.43 | 6.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:14 PM EST |