Options Chain for AT&T INC COM (T) - $23.49 as of 1/16/2026 11:10:55 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 | 7.35 | 10.65 | 9.00 | 8.90 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 16.00 | 5.70 | 9.00 | 7.35 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 17.00 | 5.15 | 8.80 | 6.98 | % | 0.41 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 18.00 | 5.55 | 6.05 | 5.80 | % | 0.32 | 0 | 0 | 0.48 | 0.97 | 0.03 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 19.00 | 3.85 | 5.70 | 4.78 | 5.22 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.69 | 0.92 | 0.04 | 0.00 | 1/9/2026 | 1/16/2026 3:59:54 PM EST |
| 20.00 | 3.70 | 4.15 | 3.93 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.34 | 0.88 | 0.05 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 21.00 | 2.58 | 4.95 | 3.77 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.81 | 0.81 | 0.08 | -0.01 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 22.00 | 1.22 | 2.93 | 2.08 | 2.20 | -0.09 | -3.93% | 0.09 | 1 | 131 | 0.47 | 0.73 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 23.00 | 1.42 | 1.51 | 1.47 | 1.47 | -0.18 | -10.91% | 0.06 | 6 | 514 | 0.26 | 0.60 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 24.00 | 0.89 | 0.96 | 0.93 | 0.97 | -0.11 | -10.19% | 0.04 | 154 | 3,237 | 0.25 | 0.43 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 25.00 | 0.49 | 0.61 | 0.55 | 0.56 | -0.10 | -15.16% | 0.02 | 414 | 3,948 | 0.24 | 0.28 | 0.14 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.08 | -20.00% | 0.01 | 36 | 7,766 | 0.24 | 0.17 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 27.00 | 0.16 | 0.25 | 0.21 | 0.19 | -0.03 | -13.64% | 0.01 | 58 | 11,599 | 0.25 | 0.12 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 21 | 8,441 | 0.24 | 0.10 | 0.06 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 29.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 1,310 | 0.26 | 0.07 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 30.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 1,495 | 0.29 | 0.04 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 31.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,176 | 0.31 | 0.03 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 479 | 0.37 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 523 | 0.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.43 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,240 | 0.39 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:54 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.39 | -0.03 | 0.03 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 19.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.30 | -0.08 | 0.04 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 20.00 | 0.18 | 0.20 | 0.19 | 0.20 | +0.02 | +11.12% | 0.01 | 20 | 5,230 | 0.29 | -0.12 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 21.00 | 0.15 | 0.38 | 0.27 | 0.35 | +0.04 | +12.91% | 0.01 | 13 | 2,711 | 0.25 | -0.19 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 22.00 | 0.53 | 0.61 | 0.57 | 0.56 | +0.05 | +9.81% | 0.03 | 14,327 | 7,024 | 0.27 | -0.27 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 23.00 | 0.87 | 0.94 | 0.91 | 0.89 | +0.05 | +5.96% | 0.04 | 6,730 | 4,675 | 0.25 | -0.40 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 24.00 | 1.34 | 1.48 | 1.41 | 1.35 | +0.04 | +3.06% | 0.06 | 43 | 6,380 | 0.25 | -0.57 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 25.00 | 1.98 | 2.15 | 2.07 | 1.99 | +0.08 | +4.19% | 0.08 | 5 | 2,486 | 0.24 | -0.72 | 0.14 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 26.00 | 2.55 | 2.95 | 2.75 | 2.75 | +0.10 | +3.78% | 0.11 | 1 | 875 | 0.19 | -0.83 | 0.10 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 27.00 | 3.40 | 3.80 | 3.60 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 1,628 | 0.27 | -0.88 | 0.07 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 28.00 | 4.30 | 4.80 | 4.55 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 800 | 0.31 | -0.90 | 0.06 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 29.00 | 5.25 | 5.75 | 5.50 | 5.17 | 0.00 | 0.00% | 0.19 | 0 | 179 | 0.33 | -0.93 | 0.04 | 0.00 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 30.00 | 6.25 | 6.75 | 6.50 | 6.74 | 0.00 | 0.00% | 0.22 | 0 | 167 | 0.37 | -0.96 | 0.03 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 31.00 | 7.20 | 7.85 | 7.53 | 7.30 | 0.00 | 0.00% | 0.24 | 0 | 73 | 0.45 | -0.97 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 32.00 | 8.00 | 9.05 | 8.53 | 3.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 1/16/2026 3:59:54 PM EST |
| 33.00 | 7.85 | 10.85 | 9.35 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 34.00 | 8.50 | 11.70 | 10.10 | 8.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/16/2026 3:59:54 PM EST |
| 35.00 | 10.20 | 12.60 | 11.40 | 10.26 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 3:59:54 PM EST |
| 36.00 | 11.20 | 13.60 | 12.40 | 11.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:54 PM EST |
| 37.00 | 12.20 | 14.60 | 13.40 | 11.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/16/2026 3:59:54 PM EST |
| 40.00 | 15.20 | 17.60 | 16.40 | 14.22 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/16/2026 3:59:54 PM EST |