Options Chain for AT&T INC COM (T) - $28.76 as of 3/24/2026 3:53:33 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 | 12.75 | 16.00 | 14.38 | % | 0.96 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 20.00 | 7.80 | 9.65 | 8.73 | 8.65 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 21.00 | 6.80 | 10.05 | 8.43 | 7.65 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.89 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 22.00 | 5.95 | 8.20 | 7.08 | 6.45 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 23.00 | 4.70 | 8.05 | 6.38 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:49 PM EST |
| 23.50 | 4.70 | 6.85 | 5.78 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 3:59:49 PM EST |
| 24.00 | 4.65 | 6.30 | 5.48 | 4.69 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.12 | 1.00 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 24.50 | 4.20 | 5.20 | 4.70 | 2.87 | 0.00 | 0.00% | 0.19 | 0 | 88 | 0.81 | 0.99 | 0.03 | 0.00 | 3/12/2026 | 3/24/2026 3:59:49 PM EST |
| 25.00 | 3.75 | 4.25 | 4.00 | 3.63 | 0.00 | 0.00% | 0.16 | 0 | 482 | 0.56 | 0.93 | 0.06 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 25.50 | 3.25 | 3.80 | 3.53 | % | 0.14 | 0 | 0 | 0.53 | 0.90 | 0.07 | -0.01 | 3/24/2026 3:59:49 PM EST | |||
| 26.00 | 2.82 | 3.35 | 3.09 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 158 | 0.50 | 0.83 | 0.08 | -0.01 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 26.50 | 2.38 | 2.77 | 2.58 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.41 | 0.81 | 0.10 | -0.01 | 3/16/2026 | 3/24/2026 3:59:49 PM EST |
| 27.00 | 2.13 | 2.60 | 2.37 | 2.18 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.37 | 0.77 | 0.12 | -0.01 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 27.50 | 1.54 | 2.21 | 1.88 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.35 | 0.71 | 0.14 | -0.01 | 3/20/2026 | 3/24/2026 3:59:49 PM EST |
| 28.00 | 1.38 | 1.51 | 1.45 | 1.54 | +0.29 | +23.20% | 0.05 | 106 | 247 | 0.31 | 0.64 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 28.50 | 1.10 | 1.25 | 1.18 | 1.32 | +0.21 | +18.92% | 0.04 | 16 | 250 | 0.32 | 0.56 | 0.17 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 29.00 | 0.66 | 0.96 | 0.81 | 0.98 | +0.22 | +28.95% | 0.03 | 173 | 681 | 0.31 | 0.47 | 0.17 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 29.50 | 0.62 | 0.70 | 0.66 | 0.70 | +0.06 | +9.38% | 0.02 | 34 | 685 | 0.31 | 0.39 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 30.00 | 0.45 | 0.52 | 0.49 | 0.51 | +0.06 | +13.34% | 0.02 | 136 | 547 | 0.30 | 0.32 | 0.15 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 30.50 | 0.28 | 0.41 | 0.35 | 0.36 | +0.03 | +9.10% | 0.01 | 525 | 140 | 0.29 | 0.26 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 31.00 | 0.19 | 0.32 | 0.26 | 0.26 | +0.04 | +18.19% | 0.01 | 198 | 518 | 0.29 | 0.21 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 31.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.04 | +23.53% | 0.01 | 2 | 60 | 0.29 | 0.16 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 32.00 | 0.09 | 0.14 | 0.12 | 0.15 | +0.05 | +50.00% | 0.00 | 5,650 | 15 | 0.29 | 0.13 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.06 | -0.01 | 3/24/2026 3:59:49 PM EST | |||
| 33.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.11 | 0.06 | 0.05 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 33.50 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.15 | 0.04 | 0.03 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.18 | 0.03 | 0.02 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.02 | 0.00 | 3/24/2026 3:59:49 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 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 21 | 2.91 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.39 | 0.70 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.11 | 0.06 | 0.13 | % | 0.00 | 60 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST | |
| 23.00 | 0.00 | 2.19 | 1.10 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:49 PM EST |
| 23.50 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:49 PM EST |
| 24.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 1 | 42 | 0.43 | 0.00 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 24.50 | 0.00 | 0.58 | 0.29 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | -0.01 | 0.03 | 0.00 | 3/20/2026 | 3/24/2026 3:59:49 PM EST |
| 25.00 | 0.09 | 0.39 | 0.24 | 0.14 | -0.05 | -26.32% | 0.01 | 28 | 72 | 0.42 | -0.07 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 25.50 | 0.16 | 0.40 | 0.28 | 0.18 | -0.12 | -40.00% | 0.01 | 3 | 55 | 0.41 | -0.10 | 0.07 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 26.00 | 0.04 | 0.33 | 0.19 | 0.28 | -0.09 | -24.33% | 0.01 | 11 | 134 | 0.30 | -0.17 | 0.08 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 26.50 | 0.27 | 0.49 | 0.38 | 0.34 | -0.05 | -12.83% | 0.01 | 5 | 28 | 0.33 | -0.19 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 27.00 | 0.37 | 0.45 | 0.41 | 0.29 | -0.22 | -43.14% | 0.02 | 57 | 87 | 0.32 | -0.23 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 27.50 | 0.50 | 0.63 | 0.57 | 0.56 | -0.25 | -30.87% | 0.02 | 13 | 39 | 0.32 | -0.29 | 0.14 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 28.00 | 0.68 | 0.84 | 0.76 | 0.70 | -0.08 | -10.26% | 0.03 | 33 | 81 | 0.33 | -0.36 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 28.50 | 0.86 | 1.05 | 0.96 | 0.96 | +0.01 | +1.06% | 0.03 | 289 | 160 | 0.32 | -0.44 | 0.17 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 29.00 | 1.12 | 1.24 | 1.18 | 1.18 | -0.16 | -11.94% | 0.04 | 60 | 4 | 0.30 | -0.53 | 0.17 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 29.50 | 1.36 | 1.56 | 1.46 | 1.23 | -0.43 | -25.91% | 0.05 | 2 | 35 | 0.30 | -0.61 | 0.16 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 30.00 | 1.72 | 1.91 | 1.82 | 1.70 | -0.91 | -34.87% | 0.06 | 3 | 10 | 0.30 | -0.68 | 0.15 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST |
| 30.50 | 2.02 | 2.27 | 2.15 | 1.88 | % | 0.07 | 1 | 0 | 0.28 | -0.74 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST | |
| 31.00 | 2.41 | 2.74 | 2.58 | 2.30 | % | 0.08 | 5 | 0 | 0.30 | -0.79 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:49 PM EST | |
| 31.50 | 2.84 | 3.25 | 3.05 | % | 0.10 | 0 | 0 | 0.31 | -0.84 | 0.10 | -0.01 | 3/24/2026 3:59:49 PM EST | |||
| 32.00 | 3.20 | 3.70 | 3.45 | % | 0.11 | 0 | 0 | 0.36 | -0.87 | 0.08 | -0.01 | 3/24/2026 3:59:49 PM EST | |||
| 32.50 | 3.65 | 4.65 | 4.15 | % | 0.13 | 0 | 0 | 0.65 | -0.92 | 0.06 | -0.01 | 3/24/2026 3:59:49 PM EST | |||
| 33.00 | 3.70 | 5.00 | 4.35 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.64 | -0.94 | 0.05 | 0.00 | 3/11/2026 | 3/24/2026 3:59:49 PM EST |
| 33.50 | 4.00 | 5.80 | 4.90 | % | 0.15 | 0 | 0 | 0.78 | -0.96 | 0.03 | 0.00 | 3/24/2026 3:59:49 PM EST | |||
| 34.00 | 4.60 | 6.35 | 5.48 | 5.01 | % | 0.16 | 4 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:49 PM EST | |
| 35.00 | 4.25 | 8.30 | 6.28 | 7.55 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.23 | -0.98 | 0.02 | 0.00 | 3/13/2026 | 3/24/2026 3:59:49 PM EST |