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 | 13.10 | 14.90 | 14.00 | 14.21 | 0.00 | 0.00% | 1.08 | 0 | 16 | 4.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 15.00 | 10.90 | 13.60 | 12.25 | 12.24 | 0.00 | 0.00% | 0.82 | 0 | 27 | 4.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 16.00 | 10.00 | 12.55 | 11.28 | 11.31 | 0.00 | 0.00% | 0.70 | 0 | 26 | 4.04 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 17.00 | 9.85 | 10.90 | 10.38 | 10.13 | 0.00 | 0.00% | 0.61 | 0 | 100 | 2.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 18.00 | 9.20 | 9.50 | 9.35 | 9.45 | 0.00 | 0.00% | 0.52 | 0 | 156 | 1.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 19.00 | 7.95 | 8.60 | 8.28 | 8.16 | 0.00 | 0.00% | 0.44 | 0 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 20.00 | 7.15 | 7.55 | 7.35 | 7.28 | 0.00 | 0.00% | 0.37 | 0 | 263 | 1.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 21.00 | 6.15 | 6.65 | 6.40 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 117 | 1.19 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 22.00 | 5.20 | 5.50 | 5.35 | 5.28 | 0.00 | 0.00% | 0.24 | 0 | 4,166 | 1.11 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 22.50 | 4.60 | 5.10 | 4.85 | 4.87 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 23.00 | 4.20 | 4.50 | 4.35 | 4.37 | 0.00 | 0.00% | 0.19 | 0 | 785 | 0.85 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 23.50 | 3.75 | 4.00 | 3.88 | 3.82 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 24.00 | 3.20 | 3.60 | 3.40 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 3,461 | 0.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 24.50 | 2.65 | 2.99 | 2.82 | 2.64 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.66 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 25.00 | 2.21 | 2.55 | 2.38 | 2.38 | 0.00 | 0.00% | 0.10 | 0 | 7,858 | 0.55 | 0.98 | 0.05 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 25.50 | 1.53 | 2.07 | 1.80 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.49 | 0.94 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 26.00 | 1.45 | 1.54 | 1.50 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 10,128 | 0.31 | 0.87 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 26.50 | 0.91 | 1.13 | 1.02 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 195 | 0.29 | 0.76 | 0.26 | -0.02 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 27.00 | 0.60 | 0.72 | 0.66 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 17,363 | 0.27 | 0.62 | 0.32 | -0.03 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 27.50 | 0.37 | 0.40 | 0.39 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,287 | 0.28 | 0.46 | 0.34 | -0.03 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 28.00 | 0.19 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16,749 | 0.27 | 0.29 | 0.30 | -0.02 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 28.50 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,979 | 0.27 | 0.15 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31,149 | 0.29 | 0.07 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 29.50 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 976 | 0.33 | 0.03 | 0.06 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,662 | 0.34 | 0.01 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 30.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.41 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,080 | 0.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,571 | 0.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:50 PM 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 | 3/12/2026 3:59:50 PM 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 | 3/12/2026 3:59:50 PM 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 | 3/12/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,683 | 0.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/12/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.29 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 864 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 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 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 238 | 3.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,022 | 1.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 750 | 1.69 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 129 | 3.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 1.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,644 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,270 | 0.91 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,712 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,514 | 0.58 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.60 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 24.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,419 | 0.51 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 24.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.46 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15,176 | 0.43 | -0.02 | 0.05 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 25.50 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.36 | -0.06 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 26.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,691 | 0.33 | -0.13 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 26.50 | 0.14 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.30 | -0.24 | 0.26 | -0.02 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 27.00 | 0.28 | 0.35 | 0.32 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15,295 | 0.31 | -0.38 | 0.32 | -0.03 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 27.50 | 0.47 | 0.58 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,162 | 0.28 | -0.54 | 0.34 | -0.03 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 28.00 | 0.75 | 0.96 | 0.86 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 5,224 | 0.27 | -0.71 | 0.30 | -0.02 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 28.50 | 1.15 | 1.53 | 1.34 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 1,878 | 0.49 | -0.85 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 29.00 | 1.51 | 1.97 | 1.74 | 1.76 | 0.00 | 0.00% | 0.06 | 0 | 2,709 | 0.54 | -0.93 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 29.50 | 1.98 | 2.85 | 2.42 | 2.39 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.91 | -0.97 | 0.06 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 30.00 | 2.57 | 2.82 | 2.70 | 2.85 | 0.00 | 0.00% | 0.09 | 0 | 447 | 0.56 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 30.50 | 2.57 | 4.05 | 3.31 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 31.00 | 3.40 | 4.65 | 4.03 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 31.50 | 3.30 | 5.20 | 4.25 | 2.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:50 PM EST |
| 32.00 | 3.80 | 5.70 | 4.75 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.58 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:50 PM EST |
| 33.00 | 4.80 | 6.95 | 5.88 | 4.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:50 PM EST |
| 34.00 | 5.45 | 7.85 | 6.65 | 4.92 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:50 PM EST |
| 35.00 | 6.90 | 8.60 | 7.75 | 6.31 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:50 PM EST |
| 36.00 | 7.80 | 10.05 | 8.93 | 8.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |
| 37.00 | 8.95 | 10.65 | 9.80 | 10.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 38.00 | 9.70 | 11.95 | 10.83 | 11.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:50 PM EST |
| 39.00 | 10.00 | 13.75 | 11.88 | 11.33 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:50 PM EST |
| 40.00 | 10.65 | 13.95 | 12.30 | 12.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:50 PM EST |