Options Chain for AT&T INC COM (T) - $28.99 as of 3/25/2026 5:25:39 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 | 12.80 | 14.45 | 13.63 | 13.88 | -0.17 | -1.21% | 0.91 | 3 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 18.00 | 9.00 | 12.20 | 10.60 | % | 0.59 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 19.00 | 9.20 | 10.70 | 9.95 | % | 0.52 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 20.00 | 8.20 | 9.60 | 8.90 | 9.25 | 0.00 | 0.00% | 0.45 | 0 | 216 | 1.93 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 21.00 | 7.20 | 8.65 | 7.93 | 7.72 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.77 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 22.00 | 6.20 | 7.65 | 6.93 | 6.55 | 0.00 | 0.00% | 0.32 | 0 | 194 | 1.59 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 22.50 | 5.70 | 7.20 | 6.45 | % | 0.29 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 23.00 | 5.20 | 6.65 | 5.93 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.42 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 23.50 | 4.85 | 6.05 | 5.45 | 5.95 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 24.00 | 4.35 | 5.50 | 4.93 | 4.53 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 24.50 | 3.85 | 5.05 | 4.45 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 25.00 | 3.35 | 4.50 | 3.93 | 3.59 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.99 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 25.50 | 2.85 | 4.05 | 3.45 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.94 | 0.99 | 0.05 | 0.00 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 26.00 | 2.74 | 3.25 | 3.00 | 3.00 | +0.18 | +6.39% | 0.12 | 2 | 93 | 0.42 | 0.96 | 0.08 | 0.00 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 26.50 | 2.41 | 2.68 | 2.55 | 2.63 | +0.01 | +0.39% | 0.10 | 10 | 89 | 0.44 | 0.91 | 0.11 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 27.00 | 1.85 | 2.28 | 2.07 | 2.10 | -0.10 | -4.55% | 0.08 | 11 | 97 | 0.40 | 0.85 | 0.15 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 27.50 | 1.51 | 1.75 | 1.63 | 1.68 | +0.03 | +1.82% | 0.06 | 11 | 106 | 0.37 | 0.77 | 0.18 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 28.00 | 1.00 | 1.20 | 1.10 | 1.23 | -0.09 | -6.82% | 0.04 | 4 | 212 | 0.30 | 0.68 | 0.22 | -0.02 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 28.50 | 0.73 | 0.83 | 0.78 | 0.81 | -0.09 | -10.00% | 0.03 | 6 | 3,658 | 0.26 | 0.56 | 0.25 | -0.02 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 29.00 | 0.46 | 0.52 | 0.49 | 0.59 | 0.00 | 0.00% | 0.02 | 81 | 1,272 | 0.25 | 0.44 | 0.26 | -0.02 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 29.50 | 0.25 | 0.31 | 0.28 | 0.35 | -0.01 | -2.78% | 0.01 | 9 | 211 | 0.24 | 0.31 | 0.24 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 30.00 | 0.13 | 0.18 | 0.16 | 0.20 | -0.03 | -13.05% | 0.01 | 5,707 | 499 | 0.24 | 0.19 | 0.19 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 30.50 | 0.03 | 0.19 | 0.11 | 0.01 | -0.13 | -92.86% | 0.00 | 7 | 141 | 0.25 | 0.10 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 15 | 0.30 | 0.06 | 0.08 | 0.00 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 31.50 | 0.00 | 0.26 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 41 | 18 | 0.47 | 0.03 | 0.05 | 0.00 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.41 | 0.02 | 0.03 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.48 | 0.01 | 0.02 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 33.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 34.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:42 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 | 2.13 | 1.07 | % | 0.07 | 0 | 5 | 4.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 23.00 | 0.01 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 53 | 0.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 64 | 1.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 24.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 628 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 25.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 25.50 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.40 | -0.01 | 0.05 | 0.00 | 3/23/2026 | 3/25/2026 3:59:42 PM EST |
| 26.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 1,934 | 0.36 | -0.04 | 0.08 | 0.00 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 26.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 291 | 0.33 | -0.09 | 0.11 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 27.00 | 0.14 | 0.19 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 45 | 644 | 0.31 | -0.15 | 0.15 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 27.50 | 0.22 | 0.27 | 0.25 | 0.24 | +0.02 | +9.10% | 0.01 | 7 | 747 | 0.30 | -0.23 | 0.18 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 28.00 | 0.33 | 0.39 | 0.36 | 0.40 | +0.07 | +21.22% | 0.01 | 10 | 952 | 0.29 | -0.32 | 0.22 | -0.02 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 28.50 | 0.51 | 0.56 | 0.54 | 0.45 | -0.06 | -11.77% | 0.02 | 5 | 529 | 0.27 | -0.44 | 0.25 | -0.02 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 29.00 | 0.70 | 0.82 | 0.76 | 0.68 | +0.01 | +1.50% | 0.03 | 73 | 99 | 0.28 | -0.56 | 0.26 | -0.02 | 3/25/2026 | 3/25/2026 3:59:42 PM EST |
| 29.50 | 0.92 | 1.35 | 1.14 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.27 | -0.69 | 0.24 | -0.01 | 3/24/2026 | 3/25/2026 3:59:42 PM EST |
| 30.00 | 0.88 | 1.92 | 1.40 | 1.34 | % | 0.05 | 15 | 0 | 0.47 | -0.81 | 0.19 | -0.01 | 3/25/2026 | 3/25/2026 3:59:42 PM EST | |
| 30.50 | 1.52 | 2.17 | 1.85 | % | 0.06 | 0 | 0 | 0.41 | -0.90 | 0.13 | -0.01 | 3/25/2026 3:59:42 PM EST | |||
| 31.00 | 2.06 | 2.88 | 2.47 | % | 0.08 | 0 | 0 | 0.58 | -0.94 | 0.08 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 31.50 | 2.25 | 3.45 | 2.85 | % | 0.09 | 0 | 0 | 0.67 | -0.97 | 0.05 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 32.00 | 3.00 | 3.90 | 3.45 | % | 0.11 | 0 | 2 | 0.70 | -0.98 | 0.03 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 32.50 | 3.25 | 4.45 | 3.85 | % | 0.12 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 33.00 | 4.00 | 4.85 | 4.43 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 33.50 | 4.30 | 5.40 | 4.85 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 34.00 | 5.00 | 5.85 | 5.43 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST | |||
| 35.00 | 6.00 | 7.00 | 6.50 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:42 PM EST |