Options Chain for AT&T INC COM (T) - $28.18 as of 3/31/2025 2:42:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 14.35 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 16.00 | 12.20 | 12.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 17.00 | 10.65 | 11.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 18.00 | 10.25 | 10.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 19.00 | 9.25 | 9.40 | 9.28 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 20.00 | 8.25 | 8.40 | 7.23 | 0.00 | 0.00% | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 20.50 | 7.75 | 7.90 | 6.79 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 7.25 | 7.40 | 7.03 | 0.00 | 0.00% | 0 | 14 | 1.42 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 21.50 | 6.75 | 6.90 | 5.95 | 0.00 | 0.00% | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 22.00 | 6.25 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 99 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 22.50 | 5.80 | 5.90 | 5.52 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 23.00 | 5.30 | 5.40 | 5.40 | +0.17 | +3.25% | 3 | 18 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 23.50 | 4.75 | 4.95 | 4.68 | 0.00 | 0.00% | 0 | 25 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 24.00 | 4.30 | 4.40 | 4.38 | +0.15 | +3.55% | 3 | 176 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 24.50 | 3.75 | 3.90 | 3.65 | 0.00 | 0.00% | 0 | 32 | 0.94 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 25.00 | 3.30 | 3.40 | 3.28 | +0.10 | +3.15% | 24 | 215 | 0.83 | 0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 25.50 | 2.80 | 2.90 | 2.78 | +0.05 | +1.84% | 2 | 272 | 0.65 | 0.98 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 26.00 | 2.26 | 2.56 | 2.26 | +0.03 | +1.35% | 43 | 426 | 0.55 | 0.95 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 26.50 | 1.81 | 1.90 | 1.80 | +0.13 | +7.79% | 51 | 487 | 0.38 | 0.92 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 27.00 | 1.35 | 1.54 | 1.44 | +0.09 | +6.67% | 190 | 1,560 | 0.32 | 0.88 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 27.50 | 0.90 | 0.95 | 0.98 | +0.12 | +13.96% | 175 | 2,218 | 0.29 | 0.82 | 0.26 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 28.00 | 0.53 | 0.55 | 0.53 | +0.05 | +10.42% | 1,030 | 3,644 | 0.28 | 0.70 | 0.46 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 28.50 | 0.23 | 0.25 | 0.23 | 0.00 | 0.00% | 2,587 | 2,030 | 0.26 | 0.44 | 0.57 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 29.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 2,020 | 1,753 | 0.25 | 0.21 | 0.38 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 29.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 760 | 8,222 | 0.26 | 0.09 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 406 | 372 | 0.30 | 0.03 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 543 | 62 | 0.35 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 31.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 16.00 | 0.00 | 0.04 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.98 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:47 PM EST |
| 18.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:47 PM EST |
| 19.00 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:47 PM EST |
| 20.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 161 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 22.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 126 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 22.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 77 | 0.97 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:47 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 129 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 233 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 490 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 55 | 0.65 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 565 | 962 | 0.61 | -0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 25.50 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 15 | 430 | 0.55 | -0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 120 | 2,459 | 0.46 | -0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 26.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 126 | 730 | 0.40 | -0.08 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 27.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 1,384 | 2,799 | 0.36 | -0.12 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 27.50 | 0.08 | 0.09 | 0.09 | -0.04 | -30.77% | 812 | 1,658 | 0.30 | -0.18 | 0.26 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 28.00 | 0.18 | 0.20 | 0.19 | -0.06 | -24.00% | 2,744 | 2,384 | 0.28 | -0.30 | 0.46 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 28.50 | 0.38 | 0.42 | 0.43 | -0.08 | -15.69% | 1,181 | 867 | 0.27 | -0.56 | 0.57 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 29.00 | 0.72 | 0.77 | 0.69 | -0.16 | -18.83% | 1,011 | 128 | 0.27 | -0.79 | 0.38 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 29.50 | 1.08 | 1.30 | 1.20 | -0.20 | -14.29% | 20 | 4 | 0.31 | -0.91 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 1.58 | 1.71 | 1.64 | -0.09 | -5.21% | 39 | 86 | 0.37 | -0.97 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 30.50 | 1.79 | 2.28 | % | 0 | 0 | 0.48 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 31.00 | 2.32 | 2.79 | 2.67 | -0.22 | -7.62% | 4 | 3 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 31.50 | 2.72 | 3.25 | 3.14 | % | 2 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 32.00 | 3.60 | 3.70 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:47 PM EST |
| 33.00 | 4.65 | 4.75 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |