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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.60 | 17.75 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 14.80 | 16.50 | 15.26 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 14.30 | 14.75 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 13.35 | 15.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 10.25 | 13.60 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 10.65 | 13.60 | 8.12 | 0.00 | 0.00% | 0 | 65 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 10.65 | 10.80 | 8.34 | 0.00 | 0.00% | 0 | 256 | 0.80 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 7.75 | 9.80 | 9.24 | 0.00 | 0.00% | 0 | 34 | 0.81 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 8.65 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 617 | 0.67 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 6.25 | 9.55 | 7.59 | +0.49 | +6.91% | 6 | 1,971 | 0.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 6.65 | 6.85 | 6.72 | +0.32 | +5.00% | 5 | 4,183 | 0.56 | 0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 5.70 | 6.90 | 5.70 | +0.33 | +6.15% | 89 | 4,706 | 1.35 | 0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 4.70 | 4.85 | 4.74 | +0.53 | +12.59% | 77 | 8,613 | 0.41 | 0.92 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 3.70 | 4.05 | 3.80 | +0.41 | +12.10% | 417 | 8,506 | 0.33 | 0.88 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 2.75 | 2.95 | 2.75 | +0.47 | +20.62% | 69 | 12,879 | 0.27 | 0.81 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 1.88 | 2.01 | 2.02 | +0.45 | +28.67% | 188 | 13,132 | 0.25 | 0.74 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 1.19 | 1.25 | 1.21 | +0.30 | +32.97% | 846 | 8,118 | 0.22 | 0.62 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.63 | 0.71 | 0.64 | +0.21 | +48.84% | 604 | 2,843 | 0.20 | 0.42 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 0.28 | 0.31 | 0.28 | +0.12 | +75.00% | 229 | 2,467 | 0.19 | 0.22 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.12 | 0.14 | 0.13 | +0.05 | +62.50% | 66 | 301 | 0.19 | 0.12 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.04 | 0.08 | 0.06 | +0.01 | +20.00% | 253 | 1,839 | 0.20 | 0.07 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.15 | 0.04 | +0.01 | +33.34% | 1 | 290 | 0.31 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 106 | 61 | 0.25 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 1.26 | % | 0 | 0 | 0.79 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 129 | 0.99 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.97 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 85 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 384 | 1.97 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 641 | 0.77 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 292 | 0.84 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 1,873 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.03 | 0.11 | 0.04 | +0.01 | +33.34% | 43 | 615 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 18.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 895 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 2,244 | 0.46 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 4,914 | 0.45 | -0.01 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.02 | 0.30 | 0.05 | -0.01 | -16.67% | 1 | 10,802 | 0.41 | -0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.06 | 0.10 | 0.06 | -0.01 | -14.29% | 250 | 14,389 | 0.31 | -0.08 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 0.09 | 0.12 | 0.10 | -0.01 | -9.10% | 32 | 10,159 | 0.28 | -0.12 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 0.15 | 0.18 | 0.18 | -0.05 | -21.74% | 185 | 2,552 | 0.24 | -0.19 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.30 | 0.33 | 0.33 | -0.06 | -15.39% | 204 | 3,423 | 0.23 | -0.26 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.57 | 0.68 | 0.60 | -0.13 | -17.81% | 200 | 914 | 0.21 | -0.38 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 1.01 | 1.26 | 1.05 | -0.25 | -19.24% | 146 | 105 | 0.20 | -0.58 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 1.37 | 1.96 | 1.96 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.78 | 0.17 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 2.32 | 2.64 | 3.52 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.88 | 0.11 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 2.52 | 3.60 | 3.93 | 0.00 | 0.00% | 0 | 62 | 0.26 | -0.93 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 2.55 | 5.00 | 5.50 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.98 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 4.45 | 7.10 | % | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 33.00 | 4.85 | 7.90 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |