Options Chain for AT&T INC COM (T) - $26.64 as of 4/7/2025 11:42:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.40 | 11.95 | 13.35 | 0.00 | 0.00% | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 10:59:02 AM EST |
| 17.00 | 9.40 | 10.15 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 18.00 | 8.35 | 8.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 19.00 | 7.40 | 7.90 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 20.00 | 6.50 | 7.00 | 6.95 | 0.00 | 0.00% | 0 | 16 | 1.17 | 1.00 | 0.02 | 0.00 | 3/24/2025 | 4/7/2025 10:59:02 AM EST |
| 21.00 | 5.55 | 5.90 | 6.42 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.98 | 0.04 | 0.00 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 21.50 | 4.85 | 5.40 | 6.25 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.95 | 0.05 | -0.01 | 3/26/2025 | 4/7/2025 10:59:02 AM EST |
| 22.00 | 4.45 | 4.85 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.92 | 0.05 | -0.01 | 3/26/2025 | 4/7/2025 10:59:02 AM EST |
| 22.50 | 4.00 | 4.55 | 3.95 | -1.80 | -31.31% | 34 | 2 | 0.80 | 0.91 | 0.06 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 23.00 | 3.55 | 4.05 | 3.50 | -1.00 | -22.23% | 5 | 9 | 0.63 | 0.89 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 23.50 | 3.35 | 3.45 | 2.84 | -1.86 | -39.58% | 1 | 6 | 0.59 | 0.86 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 24.00 | 2.88 | 2.98 | 3.00 | +0.20 | +7.15% | 5 | 70 | 0.58 | 0.82 | 0.10 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 24.50 | 2.46 | 2.56 | 2.58 | +0.13 | +5.31% | 39 | 82 | 0.51 | 0.78 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 25.00 | 2.07 | 2.20 | 2.20 | +0.17 | +8.38% | 2 | 225 | 0.53 | 0.73 | 0.12 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 25.50 | 1.72 | 1.78 | 1.46 | -0.18 | -10.98% | 7 | 2,155 | 0.53 | 0.67 | 0.13 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 26.00 | 1.39 | 1.45 | 1.37 | -0.10 | -6.81% | 33 | 1,288 | 0.51 | 0.60 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 26.50 | 1.05 | 1.17 | 1.10 | -0.40 | -26.67% | 11 | 352 | 0.49 | 0.53 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 27.00 | 0.84 | 0.95 | 0.89 | +0.09 | +11.25% | 263 | 1,085 | 0.49 | 0.46 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 27.50 | 0.63 | 0.72 | 0.59 | -0.02 | -3.28% | 58 | 2,215 | 0.47 | 0.39 | 0.14 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 28.00 | 0.47 | 0.55 | 0.45 | -0.02 | -4.26% | 53 | 2,484 | 0.48 | 0.32 | 0.13 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 28.50 | 0.31 | 0.40 | 0.37 | +0.05 | +15.63% | 38 | 6,819 | 0.45 | 0.26 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 29.00 | 0.21 | 0.28 | 0.25 | +0.01 | +4.17% | 11 | 3,498 | 0.44 | 0.20 | 0.10 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 29.50 | 0.15 | 0.29 | 0.18 | +0.03 | +20.00% | 22 | 2,254 | 0.46 | 0.16 | 0.08 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 30.00 | 0.10 | 0.15 | 0.14 | +0.03 | +27.28% | 1 | 814 | 0.43 | 0.12 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 30.50 | 0.04 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 288 | 0.55 | 0.09 | 0.05 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 31.00 | 0.04 | 0.07 | 0.06 | +0.04 | +200.00% | 26 | 1,462 | 0.44 | 0.07 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 31.50 | 0.03 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 79 | 0.44 | 0.05 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 32.00 | 0.00 | 1.24 | % | 0 | 0 | 1.32 | 0.04 | 0.03 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 32.50 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.37 | 0.03 | 0.02 | 0.00 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 33.00 | 0.00 | 1.25 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.02 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 36.00 | 0.00 | 1.26 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 38.00 | 0.00 | 1.01 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.29 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 17.00 | 0.00 | 1.31 | 0.44 | 0.00 | 0.00% | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/7/2025 10:59:02 AM EST |
| 18.00 | 0.01 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 44 | 2.08 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:59:02 AM EST |
| 19.00 | 0.02 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/7/2025 10:59:02 AM EST |
| 20.00 | 0.10 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.83 | 0.00 | 0.02 | 0.00 | 4/1/2025 | 4/7/2025 10:59:02 AM EST |
| 21.00 | 0.00 | 0.16 | 0.20 | +0.17 | +566.67% | 1 | 40 | 0.82 | -0.02 | 0.04 | 0.00 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 21.50 | 0.11 | 0.17 | 0.15 | +0.07 | +87.50% | 5 | 16 | 0.72 | -0.05 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 22.00 | 0.15 | 0.21 | 0.30 | +0.17 | +130.77% | 24 | 144 | 0.65 | -0.08 | 0.05 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 22.50 | 0.17 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.60 | -0.09 | 0.06 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 23.00 | 0.21 | 0.27 | 0.29 | +0.06 | +26.09% | 5 | 135 | 0.59 | -0.11 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 23.50 | 0.26 | 0.33 | 0.61 | +0.52 | +577.78% | 1 | 25 | 0.56 | -0.14 | 0.08 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 24.00 | 0.32 | 0.41 | 0.62 | +0.28 | +82.36% | 2 | 41 | 0.54 | -0.18 | 0.10 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 24.50 | 0.42 | 0.49 | 0.48 | +0.15 | +45.46% | 41 | 36 | 0.52 | -0.22 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 25.00 | 0.54 | 0.61 | 0.58 | +0.13 | +28.89% | 564 | 339 | 0.51 | -0.27 | 0.12 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 25.50 | 0.69 | 0.74 | 0.95 | +0.25 | +35.72% | 9 | 238 | 0.50 | -0.33 | 0.13 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 26.00 | 0.86 | 0.92 | 0.95 | +0.15 | +18.75% | 466 | 710 | 0.48 | -0.40 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 26.50 | 1.05 | 1.13 | 1.15 | +0.05 | +4.55% | 35 | 519 | 0.49 | -0.47 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 27.00 | 1.17 | 1.38 | 1.62 | +0.38 | +30.65% | 23 | 384 | 0.51 | -0.54 | 0.14 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 27.50 | 1.59 | 1.71 | 1.63 | -0.02 | -1.22% | 37 | 285 | 0.43 | -0.61 | 0.14 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 28.00 | 1.81 | 2.02 | 2.04 | +0.17 | +9.10% | 85 | 766 | 0.44 | -0.68 | 0.13 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 28.50 | 2.27 | 2.58 | 2.61 | +0.35 | +15.49% | 4 | 314 | 0.48 | -0.74 | 0.11 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 29.00 | 2.67 | 2.86 | 3.10 | +0.32 | +11.52% | 6 | 114 | 0.45 | -0.80 | 0.10 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 29.50 | 3.10 | 3.30 | 3.50 | +0.90 | +34.62% | 3 | 24 | 0.38 | -0.84 | 0.08 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 30.00 | 3.50 | 3.70 | 3.70 | +0.20 | +5.72% | 2 | 63 | 0.49 | -0.88 | 0.07 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 30.50 | 3.90 | 4.45 | % | 0 | 0 | 0.83 | -0.91 | 0.05 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 31.00 | 4.45 | 4.75 | 4.70 | +2.01 | +74.73% | 10 | 7 | 0.52 | -0.93 | 0.04 | -0.01 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 31.50 | 4.90 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.95 | 0.03 | -0.01 | 3/12/2025 | 4/7/2025 10:59:02 AM EST |
| 32.00 | 5.30 | 5.95 | % | 0 | 0 | 0.97 | -0.96 | 0.03 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 32.50 | 5.80 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.97 | 0.02 | 0.00 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 33.00 | 6.30 | 6.80 | 4.25 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 34.00 | 7.35 | 7.95 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 35.00 | 8.20 | 8.85 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 36.00 | 9.20 | 9.85 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 37.00 | 10.30 | 10.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 38.00 | 11.40 | 11.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |