Options Chain for AT&T INC COM (T) - $26.62 as of 2/21/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.60 | 13.55 | 12.36 | 0.00 | 0.00% | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 9.40 | 13.80 | 10.93 | 0.00 | 0.00% | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 10.60 | 11.65 | 6.82 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 9.20 | 11.55 | 7.79 | 0.00 | 0.00% | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 6.65 | 9.75 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 7.65 | 9.65 | 6.60 | 0.00 | 0.00% | 0 | 89 | 0.70 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 5.70 | 7.85 | 6.10 | 0.00 | 0.00% | 0 | 22 | 0.68 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 3.65 | 6.75 | 5.65 | +0.55 | +10.79% | 3 | 74 | 0.51 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 4.65 | 4.80 | 4.72 | +0.37 | +8.51% | 33 | 323 | 0.42 | 0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 3.60 | 4.70 | 3.78 | +0.43 | +12.84% | 360 | 4,692 | 0.32 | 0.94 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 2.58 | 2.87 | 2.79 | +0.64 | +29.77% | 88 | 3,116 | 0.24 | 0.90 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 1.79 | 1.90 | 1.78 | +0.42 | +30.89% | 799 | 21,917 | 0.24 | 0.83 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.97 | 1.13 | 0.98 | +0.28 | +40.00% | 11,394 | 22,159 | 0.21 | 0.70 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.40 | 0.47 | 0.42 | +0.21 | +100.00% | 571 | 2,309 | 0.18 | 0.42 | 0.31 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 0.07 | 0.15 | 0.13 | +0.07 | +116.67% | 1,294 | 1,772 | 0.19 | 0.18 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 436 | 93 | 0.20 | 0.06 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.23 | 0.01 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 1.27 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.95 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 453 | 0.66 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 40 | 784 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.01 | 0.08 | 0.03 | +0.01 | +50.00% | 5 | 1,815 | 0.46 | -0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.02 | 0.08 | 0.05 | +0.02 | +66.67% | 121 | 895 | 0.40 | -0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 27 | 2,794 | 0.32 | -0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 271 | 3,470 | 0.28 | -0.10 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.17 | 0.14 | -0.02 | -12.50% | 266 | 3,064 | 0.23 | -0.17 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.29 | 0.39 | 0.32 | -0.11 | -25.59% | 966 | 3,172 | 0.20 | -0.30 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.69 | 0.87 | 0.71 | -0.39 | -35.46% | 117 | 270 | 0.19 | -0.58 | 0.31 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 1.27 | 1.48 | 1.47 | -0.32 | -17.88% | 545 | 22 | 0.13 | -0.82 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 2.30 | 2.46 | 2.34 | -0.55 | -19.04% | 55 | 3 | 0.37 | -0.94 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 1.69 | 5.25 | 4.52 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.99 | 0.03 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 2.66 | 4.70 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 4.35 | 5.55 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 33.00 | 6.10 | 6.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |