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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.55 | 11.75 | 10.15 | 10.98 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:59 PM EST |
| 15.00 | 8.20 | 8.90 | 8.55 | 8.50 | -2.65 | -23.77% | 0.57 | 4 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 16.00 | 5.55 | 9.55 | 7.55 | 8.27 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:59 PM EST |
| 17.00 | 5.50 | 7.90 | 6.70 | 6.50 | -0.25 | -3.71% | 0.39 | 10 | 100 | 1.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 18.00 | 5.45 | 5.90 | 5.68 | 5.73 | 0.00 | 0.00% | 0.32 | 0 | 110 | 0.56 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 19.00 | 4.40 | 4.90 | 4.65 | 8.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | 0.97 | 0.03 | 0.00 | 10/3/2025 | 1/23/2026 3:59:59 PM EST |
| 20.00 | 3.55 | 4.80 | 4.18 | 3.70 | 0.00 | 0.00% | 0.21 | 5 | 208 | 0.75 | 0.93 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 21.00 | 2.72 | 3.05 | 2.89 | 2.88 | 0.00 | 0.00% | 0.14 | 0 | 118 | 0.25 | 0.87 | 0.08 | -0.01 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 22.00 | 1.91 | 2.14 | 2.03 | 1.95 | -0.23 | -10.55% | 0.09 | 55 | 4,113 | 0.25 | 0.78 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 23.00 | 1.29 | 1.50 | 1.40 | 1.25 | -0.17 | -11.98% | 0.06 | 12 | 728 | 0.26 | 0.65 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 0.72 | 0.78 | 0.75 | 0.74 | 0.00 | 0.00% | 0.03 | 114 | 3,386 | 0.23 | 0.48 | 0.18 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 0.39 | 0.40 | 0.40 | 0.38 | -0.03 | -7.32% | 0.02 | 402 | 7,664 | 0.23 | 0.30 | 0.17 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.02 | -9.10% | 0.01 | 534 | 9,471 | 0.23 | 0.17 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 0.09 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 170 | 17,143 | 0.25 | 0.10 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 46 | 6,870 | 0.25 | 0.07 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 38 | 9,564 | 0.27 | 0.04 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 137 | 10,930 | 0.32 | 0.02 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 6,850 | 0.34 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,448 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,260 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,179 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.49 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.60 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.69 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,948 | 0.54 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/23/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.46 | -0.01 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:59 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.32 | -0.03 | 0.03 | 0.00 | 1/9/2026 | 1/23/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 21 | 3,672 | 0.30 | -0.07 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 21.00 | 0.17 | 0.19 | 0.18 | 0.20 | +0.06 | +42.86% | 0.01 | 8 | 1,247 | 0.29 | -0.13 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 22.00 | 0.32 | 0.35 | 0.34 | 0.35 | +0.05 | +16.67% | 0.02 | 70 | 10,122 | 0.27 | -0.22 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 23.00 | 0.59 | 0.70 | 0.65 | 0.63 | +0.07 | +12.50% | 0.03 | 731 | 22,575 | 0.27 | -0.35 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 24.00 | 1.02 | 1.13 | 1.08 | 1.09 | +0.08 | +7.93% | 0.05 | 93 | 10,039 | 0.25 | -0.52 | 0.18 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 25.00 | 1.52 | 1.77 | 1.65 | 1.76 | +0.10 | +6.03% | 0.07 | 28 | 12,287 | 0.22 | -0.70 | 0.17 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 26.00 | 2.17 | 2.66 | 2.42 | 2.66 | +0.30 | +12.72% | 0.09 | 32 | 1,942 | 0.29 | -0.83 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 27.00 | 3.15 | 3.60 | 3.38 | 3.55 | +0.25 | +7.58% | 0.13 | 56 | 12,237 | 0.33 | -0.90 | 0.08 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 28.00 | 3.45 | 4.65 | 4.05 | 4.50 | +0.10 | +2.28% | 0.14 | 1 | 1,940 | 0.42 | -0.93 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 29.00 | 5.30 | 5.60 | 5.45 | 5.50 | 0.00 | 0.00% | 0.19 | 19 | 903 | 0.44 | -0.96 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:59 PM EST |
| 30.00 | 5.45 | 7.80 | 6.63 | 6.51 | 0.00 | 0.00% | 0.22 | 0 | 379 | 0.94 | -0.98 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:59 PM EST |
| 31.00 | 6.55 | 9.60 | 8.08 | 6.46 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 12/31/2025 | 1/23/2026 3:59:59 PM EST |
| 32.00 | 7.20 | 9.60 | 8.40 | 8.47 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:59 PM EST |
| 33.00 | 8.20 | 10.60 | 9.40 | 8.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:59 PM EST |
| 34.00 | 9.25 | 11.70 | 10.48 | 8.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 3:59:59 PM EST |
| 35.00 | 10.35 | 12.70 | 11.53 | 11.35 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.18 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:59 PM EST |
| 36.00 | 11.35 | 13.70 | 12.53 | 11.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:59 PM EST |
| 37.00 | 12.25 | 14.70 | 13.48 | 11.47 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/23/2026 3:59:59 PM EST |
| 38.00 | 13.35 | 15.70 | 14.53 | 10.19 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 1/23/2026 3:59:59 PM EST |
| 39.00 | 14.35 | 16.75 | 15.55 | 13.96 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 3:59:59 PM EST |
| 40.00 | 15.35 | 17.70 | 16.53 | 15.13 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/23/2026 3:59:59 PM EST |