Options Chain for AT&T INC COM (T) - $23.30 as of 1/13/2026 8:16:38 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 | 8.35 | 12.00 | 10.18 | 10.98 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:48 PM EST |
| 15.00 | 6.70 | 10.45 | 8.58 | 11.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/13/2026 3:59:48 PM EST |
| 16.00 | 6.35 | 9.30 | 7.83 | 8.27 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:48 PM EST |
| 17.00 | 4.75 | 8.45 | 6.60 | 8.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/13/2026 3:59:48 PM EST |
| 18.00 | 4.50 | 6.35 | 5.43 | 5.49 | -0.21 | -3.69% | 0.30 | 100 | 9 | 0.82 | 0.98 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 19.00 | 2.45 | 6.60 | 4.53 | 8.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | 0.95 | 0.03 | 0.00 | 10/3/2025 | 1/13/2026 3:59:48 PM EST |
| 20.00 | 2.89 | 4.35 | 3.62 | 3.65 | -0.40 | -9.88% | 0.18 | 9 | 101 | 0.61 | 0.91 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 21.00 | 2.39 | 2.93 | 2.66 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.36 | 0.84 | 0.09 | -0.01 | 1/9/2026 | 1/13/2026 3:59:48 PM EST |
| 22.00 | 1.81 | 2.03 | 1.92 | 1.90 | -0.36 | -15.93% | 0.09 | 30 | 4,091 | 0.27 | 0.74 | 0.13 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 23.00 | 1.19 | 1.23 | 1.21 | 1.17 | -0.32 | -21.48% | 0.05 | 76 | 664 | 0.24 | 0.60 | 0.16 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 24.00 | 0.70 | 0.73 | 0.72 | 0.70 | -0.23 | -24.74% | 0.03 | 1,577 | 2,329 | 0.24 | 0.43 | 0.17 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 25.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.12 | -23.53% | 0.02 | 1,273 | 8,249 | 0.23 | 0.28 | 0.14 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 26.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.06 | -22.23% | 0.01 | 1,523 | 7,729 | 0.24 | 0.17 | 0.11 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 27.00 | 0.11 | 0.17 | 0.14 | 0.12 | -0.02 | -14.29% | 0.01 | 473 | 16,676 | 0.26 | 0.10 | 0.07 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 28.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 49 | 6,880 | 0.26 | 0.06 | 0.04 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 29.00 | 0.04 | 0.25 | 0.15 | 0.06 | +0.01 | +20.00% | 0.01 | 43 | 9,494 | 0.34 | 0.03 | 0.02 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 10,951 | 0.31 | 0.01 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,846 | 0.41 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/13/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,449 | 0.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,260 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/13/2026 3:59:48 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,951 | 0.43 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.42 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.92 | 0.46 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/13/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.48 | 0.24 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/13/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/13/2026 3:59:48 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 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/13/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6,948 | 0.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/13/2026 3:59:48 PM EST |
| 18.00 | 0.02 | 0.27 | 0.15 | 0.04 | +0.01 | +33.34% | 0.01 | 11 | 1,544 | 0.42 | -0.02 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 19.00 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.31 | -0.05 | 0.03 | 0.00 | 1/9/2026 | 1/13/2026 3:59:48 PM EST |
| 20.00 | 0.08 | 0.17 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 13 | 3,767 | 0.29 | -0.09 | 0.06 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 21.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.02 | +10.00% | 0.01 | 36 | 1,097 | 0.27 | -0.16 | 0.09 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 22.00 | 0.40 | 0.42 | 0.41 | 0.42 | +0.08 | +23.53% | 0.02 | 519 | 9,807 | 0.25 | -0.26 | 0.13 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 23.00 | 0.73 | 0.77 | 0.75 | 0.74 | +0.14 | +23.34% | 0.03 | 18,393 | 5,482 | 0.25 | -0.40 | 0.16 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 24.00 | 1.22 | 1.28 | 1.25 | 1.26 | +0.22 | +21.16% | 0.05 | 267 | 9,891 | 0.24 | -0.57 | 0.17 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 25.00 | 1.76 | 2.19 | 1.98 | 2.00 | +0.38 | +23.46% | 0.08 | 37 | 12,112 | 0.24 | -0.72 | 0.14 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 26.00 | 2.35 | 2.98 | 2.67 | 2.76 | +0.40 | +16.95% | 0.10 | 34 | 2,028 | 0.32 | -0.83 | 0.11 | -0.01 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 27.00 | 2.37 | 3.85 | 3.11 | 3.71 | +0.46 | +14.16% | 0.12 | 43 | 12,308 | 0.33 | -0.90 | 0.07 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 28.00 | 4.30 | 5.15 | 4.73 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 2,945 | 0.50 | -0.94 | 0.04 | 0.00 | 1/12/2026 | 1/13/2026 3:59:48 PM EST |
| 29.00 | 4.65 | 6.75 | 5.70 | 5.75 | +0.73 | +14.55% | 0.20 | 20 | 1,032 | 0.75 | -0.97 | 0.02 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 30.00 | 5.80 | 7.00 | 6.40 | 6.55 | +0.56 | +9.35% | 0.21 | 1,600 | 1,945 | 0.55 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/13/2026 3:59:48 PM EST |
| 31.00 | 5.70 | 9.10 | 7.40 | 6.46 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.96 | -1.00 | 0.01 | 0.00 | 12/31/2025 | 1/13/2026 3:59:48 PM EST |
| 32.00 | 6.70 | 9.75 | 8.23 | 7.30 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.91 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 3:59:48 PM EST |
| 33.00 | 7.70 | 11.40 | 9.55 | 8.43 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/13/2026 3:59:48 PM EST |
| 34.00 | 9.05 | 12.25 | 10.65 | 8.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/13/2026 3:59:48 PM EST |
| 35.00 | 9.90 | 13.05 | 11.48 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.14 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 3:59:48 PM EST |
| 36.00 | 10.70 | 14.25 | 12.48 | 11.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/13/2026 3:59:48 PM EST |
| 37.00 | 12.15 | 15.75 | 13.95 | 11.47 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/13/2026 3:59:48 PM EST |
| 38.00 | 13.10 | 16.45 | 14.78 | 10.19 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 1/13/2026 3:59:48 PM EST |
| 39.00 | 14.15 | 17.35 | 15.75 | 13.96 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/13/2026 3:59:48 PM EST |
| 40.00 | 15.15 | 18.80 | 16.98 | 15.13 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 1/13/2026 3:59:48 PM EST |