Options Chain for AT&T INC COM (T) - $27.39 as of 3/13/2026 10:27:32 AM 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 | 14.45 | 15.05 | 14.75 | 14.21 | 0.00 | 0.00% | 1.13 | 0 | 16 | 3.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 15.00 | 12.40 | 13.00 | 12.70 | 12.24 | 0.00 | 0.00% | 0.85 | 0 | 27 | 3.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 16.00 | 11.35 | 11.95 | 11.65 | 11.31 | 0.00 | 0.00% | 0.73 | 0 | 26 | 2.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 17.00 | 10.40 | 10.95 | 10.68 | 10.13 | 0.00 | 0.00% | 0.63 | 0 | 100 | 2.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 18.00 | 9.55 | 9.95 | 9.75 | 9.45 | 0.00 | 0.00% | 0.54 | 0 | 156 | 2.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 19.00 | 8.60 | 8.95 | 8.78 | 8.16 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 20.00 | 7.55 | 7.85 | 7.70 | 7.28 | 0.00 | 0.00% | 0.39 | 0 | 263 | 1.57 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 21.00 | 6.55 | 7.25 | 6.90 | 6.65 | 0.00 | 0.00% | 0.33 | 0 | 117 | 1.98 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 10:59:10 AM EST |
| 22.00 | 5.60 | 5.80 | 5.70 | 5.72 | +0.44 | +8.34% | 0.26 | 2 | 4,166 | 1.09 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 22.50 | 5.05 | 5.60 | 5.33 | 4.87 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 23.00 | 4.60 | 4.95 | 4.78 | 4.82 | +0.45 | +10.30% | 0.21 | 3 | 785 | 1.16 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 23.50 | 4.05 | 4.60 | 4.33 | 3.82 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 24.00 | 3.60 | 3.80 | 3.70 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 3,461 | 0.75 | 0.99 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 24.50 | 3.10 | 3.45 | 3.28 | 3.32 | +0.68 | +25.76% | 0.13 | 2 | 19 | 0.86 | 0.99 | 0.02 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 25.00 | 2.55 | 2.75 | 2.65 | 2.71 | +0.33 | +13.87% | 0.11 | 30 | 7,858 | 0.51 | 0.96 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 25.50 | 2.08 | 2.43 | 2.26 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.64 | 0.94 | 0.08 | -0.01 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 26.00 | 1.70 | 1.81 | 1.76 | 1.76 | +0.31 | +21.38% | 0.07 | 250 | 10,128 | 0.39 | 0.88 | 0.13 | -0.02 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 26.50 | 1.26 | 1.32 | 1.29 | 1.27 | +0.23 | +22.12% | 0.05 | 11 | 195 | 0.28 | 0.82 | 0.19 | -0.03 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 27.00 | 0.84 | 0.89 | 0.87 | 0.86 | +0.24 | +38.71% | 0.03 | 681 | 17,363 | 0.31 | 0.72 | 0.27 | -0.03 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 27.50 | 0.50 | 0.52 | 0.51 | 0.52 | +0.15 | +40.55% | 0.02 | 120 | 1,287 | 0.27 | 0.58 | 0.37 | -0.03 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 28.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.07 | +35.00% | 0.01 | 405 | 16,749 | 0.26 | 0.38 | 0.40 | -0.03 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 28.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 605 | 1,979 | 0.26 | 0.21 | 0.30 | -0.02 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 29.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 138 | 31,149 | 0.27 | 0.11 | 0.18 | -0.01 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 29.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 976 | 0.27 | 0.06 | 0.10 | -0.01 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 99 | 19,662 | 0.32 | 0.02 | 0.05 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 88 | 0.50 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 9,080 | 0.38 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 10:59:10 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,571 | 0.47 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,291 | 0.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 0.64 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,193 | 0.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 10:59:10 AM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,683 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/13/2026 10:59:10 AM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/13/2026 10:59:10 AM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/13/2026 10:59:10 AM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 10:59:10 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 864 | 1.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM 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 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 238 | 3.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,022 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 10:59:10 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 750 | 1.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 10:59:10 AM EST |
| 17.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 10:59:10 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 1.47 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 10:59:10 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,644 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,270 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 10,712 | 0.85 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 7,514 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 11,419 | 0.54 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.60 | -0.01 | 0.02 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 104 | 15,176 | 0.45 | -0.04 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.44 | -0.06 | 0.08 | -0.01 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 26.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 123 | 10,691 | 0.35 | -0.12 | 0.13 | -0.02 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 26.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 34 | 301 | 0.31 | -0.18 | 0.19 | -0.03 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 27.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.11 | -37.94% | 0.01 | 218 | 15,295 | 0.29 | -0.28 | 0.27 | -0.03 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 27.50 | 0.31 | 0.34 | 0.33 | 0.33 | -0.22 | -40.00% | 0.01 | 91 | 1,162 | 0.27 | -0.42 | 0.37 | -0.03 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 28.00 | 0.55 | 0.63 | 0.59 | 0.59 | -0.22 | -27.16% | 0.02 | 53 | 5,224 | 0.28 | -0.62 | 0.40 | -0.03 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 28.50 | 0.86 | 1.45 | 1.16 | 0.93 | -0.33 | -26.19% | 0.04 | 1 | 1,878 | 0.41 | -0.79 | 0.30 | -0.02 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 29.00 | 1.29 | 1.88 | 1.59 | 1.76 | 0.00 | 0.00% | 0.05 | 0 | 2,709 | 0.70 | -0.89 | 0.18 | -0.01 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 29.50 | 1.60 | 2.35 | 1.98 | 2.39 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.78 | -0.94 | 0.10 | -0.01 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 30.00 | 2.12 | 2.85 | 2.49 | 2.32 | -0.53 | -18.60% | 0.08 | 80 | 447 | 0.87 | -0.98 | 0.05 | 0.00 | 3/13/2026 | 3/13/2026 10:59:10 AM EST |
| 30.50 | 2.35 | 3.55 | 2.95 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 31.00 | 3.05 | 4.00 | 3.53 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | -1.00 | 0.01 | 0.00 | 3/9/2026 | 3/13/2026 10:59:10 AM EST |
| 31.50 | 3.35 | 4.55 | 3.95 | 2.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 10:59:10 AM EST |
| 32.00 | 4.05 | 5.00 | 4.53 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.33 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 10:59:10 AM EST |
| 33.00 | 5.05 | 6.00 | 5.53 | 4.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 10:59:10 AM EST |
| 34.00 | 6.05 | 7.15 | 6.60 | 4.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 10:59:10 AM EST |
| 35.00 | 6.85 | 8.15 | 7.50 | 6.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 10:59:10 AM EST |
| 36.00 | 8.05 | 9.15 | 8.60 | 8.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |
| 37.00 | 8.60 | 10.30 | 9.45 | 10.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 38.00 | 9.65 | 11.55 | 10.60 | 11.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 10:59:10 AM EST |
| 39.00 | 10.65 | 12.55 | 11.60 | 11.33 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 10:59:10 AM EST |
| 40.00 | 11.70 | 13.55 | 12.63 | 12.92 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 10:59:10 AM EST |