Options Chain for AT&T INC COM (T) - $28.67 as of 3/4/2026 10:06:43 AM 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 | 12.40 | 14.85 | 13.63 | 13.75 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 1:59:13 PM EST |
| 16.00 | 10.85 | 14.55 | 12.70 | % | 0.79 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:13 PM EST | |||
| 17.00 | 10.40 | 12.95 | 11.68 | 11.40 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 1:59:13 PM EST |
| 18.00 | 10.80 | 12.50 | 11.65 | 10.98 | +0.18 | +1.67% | 0.65 | 80 | 95 | 1.76 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 19.00 | 9.75 | 11.35 | 10.55 | 8.80 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 1:59:13 PM EST |
| 20.00 | 8.35 | 10.10 | 9.23 | 8.25 | 0.00 | 0.00% | 0.46 | 0 | 170 | 1.32 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:59:13 PM EST |
| 21.00 | 7.75 | 8.20 | 7.98 | 7.10 | 0.00 | 0.00% | 0.38 | 0 | 149 | 0.77 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 1:59:13 PM EST |
| 22.00 | 6.70 | 7.30 | 7.00 | 5.95 | 0.00 | 0.00% | 0.32 | 0 | 160 | 0.74 | 0.99 | 0.02 | 0.00 | 2/27/2026 | 3/4/2026 1:59:13 PM EST |
| 23.00 | 5.75 | 6.15 | 5.95 | 5.65 | 0.00 | 0.00% | 0.26 | 0 | 793 | 0.57 | 0.97 | 0.03 | 0.00 | 3/3/2026 | 3/4/2026 1:59:13 PM EST |
| 24.00 | 4.95 | 5.10 | 5.03 | 5.05 | +0.20 | +4.13% | 0.21 | 55 | 4,584 | 0.41 | 0.93 | 0.04 | 0.00 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 25.00 | 4.00 | 4.10 | 4.05 | 3.98 | +0.08 | +2.06% | 0.16 | 23 | 5,630 | 0.37 | 0.89 | 0.06 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 26.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.20 | +6.78% | 0.12 | 123 | 9,401 | 0.33 | 0.82 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 27.00 | 2.26 | 2.32 | 2.29 | 2.29 | +0.20 | +9.57% | 0.08 | 257 | 14,040 | 0.29 | 0.74 | 0.10 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 28.00 | 1.50 | 1.55 | 1.53 | 1.55 | +0.18 | +13.14% | 0.05 | 126 | 11,891 | 0.27 | 0.64 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 29.00 | 0.91 | 0.94 | 0.93 | 0.92 | +0.09 | +10.85% | 0.03 | 1,161 | 7,819 | 0.25 | 0.49 | 0.16 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 30.00 | 0.50 | 0.52 | 0.51 | 0.51 | +0.09 | +21.43% | 0.02 | 958 | 7,193 | 0.24 | 0.33 | 0.15 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 31.00 | 0.25 | 0.27 | 0.26 | 0.25 | +0.02 | +8.70% | 0.01 | 1,098 | 4,501 | 0.24 | 0.20 | 0.12 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 32.00 | 0.11 | 0.16 | 0.14 | 0.12 | +0.01 | +9.10% | 0.00 | 24 | 1,608 | 0.24 | 0.11 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.30 | 0.06 | 0.05 | 0.00 | 3/3/2026 | 3/4/2026 1:59:13 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.34 | 0.03 | 0.03 | 0.00 | 3/3/2026 | 3/4/2026 1:59:13 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,370 | 0.29 | 0.02 | 0.02 | 0.00 | 3/3/2026 | 3/4/2026 1:59:13 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.39 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 3/4/2026 1:59:13 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 1:59:13 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 1,551 | 0.53 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:13 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.93 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:59:13 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 1:59:13 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/4/2026 1:59:13 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.79 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 1:59:13 PM EST |
| 19.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.61 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 1:59:13 PM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 58 | 5,382 | 0.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,338 | 0.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 1:59:13 PM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 11,776 | 0.45 | -0.01 | 0.02 | 0.00 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 23.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 50 | 11,267 | 0.41 | -0.03 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 24.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 50 | 8,601 | 0.35 | -0.07 | 0.04 | 0.00 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 25.00 | 0.13 | 0.14 | 0.14 | 0.17 | +0.02 | +13.34% | 0.01 | 7,020 | 5,225 | 0.33 | -0.11 | 0.06 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 26.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.03 | -12.00% | 0.01 | 17 | 3,035 | 0.30 | -0.18 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 27.00 | 0.37 | 0.38 | 0.38 | 0.37 | -0.06 | -13.96% | 0.01 | 27 | 3,893 | 0.28 | -0.26 | 0.10 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 28.00 | 0.64 | 0.67 | 0.66 | 0.67 | -0.08 | -10.67% | 0.02 | 2,344 | 2,096 | 0.26 | -0.36 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 29.00 | 1.06 | 1.11 | 1.09 | 1.09 | -0.13 | -10.66% | 0.04 | 27 | 291 | 0.25 | -0.51 | 0.16 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.92 | +0.11 | +6.08% | 0.06 | 32 | 251 | 0.25 | -0.67 | 0.15 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 31.00 | 2.34 | 3.15 | 2.75 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 712 | 0.34 | -0.80 | 0.12 | -0.01 | 2/24/2026 | 3/4/2026 1:59:13 PM EST |
| 32.00 | 3.30 | 3.80 | 3.55 | 3.34 | -0.15 | -4.30% | 0.11 | 13 | 26 | 0.34 | -0.89 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 1:59:13 PM EST |
| 33.00 | 4.15 | 5.05 | 4.60 | 4.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | -0.94 | 0.05 | 0.00 | 2/17/2026 | 3/4/2026 1:59:13 PM EST |
| 34.00 | 5.10 | 5.40 | 5.25 | 5.98 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.63 | -0.97 | 0.03 | 0.00 | 2/25/2026 | 3/4/2026 1:59:13 PM EST |
| 35.00 | 6.05 | 7.05 | 6.55 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.70 | -0.98 | 0.02 | 0.00 | 2/18/2026 | 3/4/2026 1:59:13 PM EST |
| 36.00 | 7.10 | 8.00 | 7.55 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 3/4/2026 1:59:13 PM EST |
| 37.00 | 6.95 | 9.20 | 8.08 | 11.51 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/4/2026 1:59:13 PM EST |
| 40.00 | 9.55 | 12.80 | 11.18 | 11.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 1:59:13 PM EST |