Options Chain for AT&T INC COM (T) - $27.41 as of 3/19/2026 4:20:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 12.70 | 12.50 | 12.38 | -0.02 | -0.17% | 0.83 | 1 | 9 | 2.25 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 18.00 | 9.20 | 9.70 | 9.45 | 9.45 | -0.64 | -6.35% | 0.52 | 29 | 13 | 1.80 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 19.00 | 8.25 | 8.70 | 8.48 | 8.83 | -0.28 | -3.08% | 0.45 | 28 | 22 | 1.82 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 20.00 | 7.20 | 7.85 | 7.53 | 7.85 | +0.33 | +4.39% | 0.38 | 4 | 60 | 2.34 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 21.00 | 6.20 | 6.70 | 6.45 | 6.31 | -0.49 | -7.21% | 0.31 | 27 | 30 | 1.33 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 21.50 | 4.00 | 6.50 | 5.25 | 6.52 | -0.07 | -1.07% | 0.24 | 142 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 22.00 | 5.20 | 6.40 | 5.80 | 6.04 | -0.17 | -2.74% | 0.26 | 142 | 52 | 1.94 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 22.50 | 4.55 | 5.75 | 5.15 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 1:59:01 PM EST |
| 23.00 | 4.55 | 4.80 | 4.68 | 4.30 | -0.15 | -3.38% | 0.20 | 9 | 43 | 1.10 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 23.50 | 3.65 | 4.20 | 3.93 | 4.18 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 1:59:01 PM EST |
| 24.00 | 3.45 | 3.70 | 3.58 | 3.61 | +0.48 | +15.34% | 0.15 | 3 | 60 | 0.73 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 24.50 | 2.60 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.25 | 0.99 | 0.01 | 0.00 | 3/17/2026 | 3/19/2026 1:59:01 PM EST |
| 25.00 | 2.42 | 2.71 | 2.57 | 2.62 | -0.24 | -8.40% | 0.10 | 15 | 111 | 0.61 | 0.98 | 0.03 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 25.50 | 2.05 | 2.39 | 2.22 | 2.20 | -0.30 | -12.00% | 0.09 | 2 | 8 | 0.87 | 0.96 | 0.07 | -0.01 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 26.00 | 1.59 | 1.71 | 1.65 | 1.65 | +0.12 | +7.85% | 0.06 | 33 | 642 | 0.48 | 0.90 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 26.50 | 1.02 | 1.27 | 1.15 | 1.05 | -0.29 | -21.65% | 0.04 | 9 | 158 | 0.26 | 0.81 | 0.23 | -0.02 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 27.00 | 0.79 | 0.85 | 0.82 | 0.75 | +0.01 | +1.36% | 0.03 | 59 | 472 | 0.28 | 0.69 | 0.32 | -0.03 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 27.50 | 0.46 | 0.50 | 0.48 | 0.46 | +0.02 | +4.55% | 0.02 | 218 | 800 | 0.26 | 0.51 | 0.38 | -0.03 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 28.00 | 0.22 | 0.28 | 0.25 | 0.23 | +0.01 | +4.55% | 0.01 | 274 | 1,373 | 0.25 | 0.33 | 0.35 | -0.02 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 28.50 | 0.09 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 174 | 2,200 | 0.24 | 0.18 | 0.25 | -0.02 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 29.00 | 0.04 | 0.07 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 10,032 | 2,463 | 0.27 | 0.09 | 0.15 | -0.01 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.41 | 0.03 | 0.07 | 0.00 | 3/18/2026 | 3/19/2026 1:59:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,345 | 0.32 | 0.01 | 0.03 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 30.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,475 | 0.94 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/19/2026 1:59:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 1:59:01 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 1:59:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 1:59:01 PM EST |
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:01 PM EST | |||
| 33.00 | 0.00 | 0.03 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/19/2026 1:59:01 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/19/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 1:59:01 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:01 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/19/2026 1:59:01 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.20 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 1:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.02 | -66.67% | 0.02 | 10 | 112 | 1.69 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 23.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 1:59:01 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 1:59:01 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.93 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 1:59:01 PM EST |
| 24.50 | 0.01 | 0.26 | 0.14 | 0.03 | -0.07 | -70.00% | 0.01 | 10 | 127 | 0.58 | -0.01 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 672 | 0.48 | -0.02 | 0.03 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 25.50 | 0.03 | 0.16 | 0.10 | 0.17 | +0.10 | +142.86% | 0.00 | 12 | 116 | 0.42 | -0.04 | 0.07 | -0.01 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 26.00 | 0.05 | 0.19 | 0.12 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 453 | 0.38 | -0.10 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 26.50 | 0.09 | 0.13 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 1,066 | 746 | 0.29 | -0.19 | 0.23 | -0.02 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 27.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.06 | -22.23% | 0.01 | 34 | 824 | 0.27 | -0.31 | 0.32 | -0.03 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 27.50 | 0.35 | 0.39 | 0.37 | 0.38 | -0.06 | -13.64% | 0.01 | 23 | 1,323 | 0.26 | -0.49 | 0.38 | -0.03 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 28.00 | 0.61 | 0.68 | 0.65 | 0.71 | 0.00 | 0.00% | 0.02 | 40 | 384 | 0.24 | -0.67 | 0.35 | -0.02 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 28.50 | 0.97 | 1.26 | 1.12 | 1.41 | +0.42 | +42.43% | 0.04 | 10 | 390 | 0.39 | -0.82 | 0.25 | -0.02 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 29.00 | 1.29 | 1.53 | 1.41 | 1.44 | -0.07 | -4.64% | 0.05 | 17 | 77 | 0.24 | -0.91 | 0.15 | -0.01 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 29.50 | 1.87 | 2.12 | 2.00 | 2.12 | +0.50 | +30.87% | 0.07 | 3 | 3 | 0.44 | -0.97 | 0.07 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 30.00 | 2.21 | 2.59 | 2.40 | 2.47 | -0.14 | -5.37% | 0.08 | 11 | 1 | 0.49 | -0.99 | 0.03 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 30.50 | 2.49 | 3.35 | 2.92 | 3.15 | -0.10 | -3.08% | 0.10 | 2 | 1 | 0.61 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/19/2026 1:59:01 PM EST |
| 31.00 | 3.00 | 3.95 | 3.48 | 3.35 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.96 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/19/2026 1:59:01 PM EST |
| 31.50 | 3.30 | 4.45 | 3.88 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/19/2026 1:59:01 PM EST | |||
| 32.00 | 3.60 | 5.20 | 4.40 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/19/2026 1:59:01 PM EST | |||
| 32.50 | 4.10 | 7.05 | 5.58 | 4.79 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 1:59:01 PM EST |
| 33.00 | 4.60 | 6.20 | 5.40 | 5.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 1:59:01 PM EST |
| 34.00 | 5.65 | 7.35 | 6.50 | 5.17 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 1:59:01 PM EST |
| 35.00 | 6.90 | 8.25 | 7.58 | 7.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 1:59:01 PM EST |