Options Chain for AT&T INC COM (T) - $25.70 as of 4/30/2026 8:28:14 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 | 10.65 | 11.00 | 10.83 | 10.95 | -0.32 | -2.84% | 0.72 | 1 | 59 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 16.00 | 8.65 | 10.00 | 9.33 | 9.89 | -0.47 | -4.54% | 0.58 | 6 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 17.00 | 7.60 | 9.55 | 8.58 | 8.96 | -0.06 | -0.67% | 0.50 | 8 | 52 | 2.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 18.00 | 6.70 | 9.00 | 7.85 | 7.98 | -0.06 | -0.75% | 0.44 | 2 | 25 | 1.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 19.00 | 5.65 | 8.45 | 7.05 | 7.45 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 20.00 | 5.05 | 6.20 | 5.63 | 6.00 | -0.34 | -5.37% | 0.28 | 8 | 47 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 21.00 | 4.25 | 5.95 | 5.10 | 5.35 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 22.00 | 3.60 | 4.95 | 4.28 | 3.80 | -0.50 | -11.63% | 0.19 | 30 | 54 | 0.70 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 22.50 | 2.55 | 4.55 | 3.55 | 3.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 23.00 | 1.95 | 4.40 | 3.18 | 3.00 | -0.30 | -9.10% | 0.14 | 25 | 145 | 0.63 | 1.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 23.50 | 1.60 | 3.60 | 2.60 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.08 | 0.99 | 0.03 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 24.00 | 1.77 | 1.90 | 1.84 | 1.84 | -0.22 | -10.68% | 0.08 | 10 | 92 | 0.43 | 0.96 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 24.50 | 0.30 | 2.69 | 1.50 | 1.95 | +0.13 | +7.15% | 0.06 | 1 | 45 | 0.49 | 0.91 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 25.00 | 0.90 | 1.14 | 1.02 | 1.08 | +0.14 | +14.90% | 0.04 | 4 | 947 | 0.24 | 0.82 | 0.24 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 25.50 | 0.55 | 0.59 | 0.57 | 0.60 | -0.16 | -21.06% | 0.02 | 65 | 2,105 | 0.26 | 0.69 | 0.34 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 26.00 | 0.29 | 0.32 | 0.31 | 0.29 | -0.16 | -35.56% | 0.01 | 1,153 | 305 | 0.23 | 0.50 | 0.40 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 26.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 439 | 4,333 | 0.24 | 0.31 | 0.36 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 27.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 441 | 2,100 | 0.25 | 0.17 | 0.25 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 27.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1,064 | 1,448 | 0.29 | 0.08 | 0.15 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 155 | 719 | 0.29 | 0.04 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 235 | 0.33 | 0.02 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 4,559 | 0.40 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 29.50 | 0.00 | 0.54 | 0.27 | 0.01 | -0.01 | -50.00% | 0.01 | 5 | 115 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 318 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:05 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:05 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:59:05 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:05 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:05 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 37.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:05 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:05 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 16.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 17.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:05 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.59 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:59:05 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 426 | 0.41 | -0.01 | 0.03 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 176 | 0.30 | -0.04 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 24.50 | 0.05 | 0.09 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 492 | 0.29 | -0.09 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 25.00 | 0.11 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 38 | 634 | 0.27 | -0.18 | 0.24 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 25.50 | 0.25 | 0.27 | 0.26 | 0.26 | +0.06 | +30.00% | 0.01 | 33 | 497 | 0.26 | -0.31 | 0.34 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 26.00 | 0.48 | 0.52 | 0.50 | 0.42 | 0.00 | 0.00% | 0.02 | 253 | 753 | 0.25 | -0.50 | 0.40 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 26.50 | 0.80 | 0.88 | 0.84 | 0.84 | +0.14 | +20.00% | 0.03 | 3 | 398 | 0.25 | -0.69 | 0.36 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 27.00 | 1.22 | 1.31 | 1.27 | 1.41 | +0.34 | +31.78% | 0.05 | 271 | 288 | 0.30 | -0.83 | 0.25 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 27.50 | 1.12 | 2.08 | 1.60 | 1.52 | -0.22 | -12.65% | 0.06 | 56 | 95 | 0.33 | -0.92 | 0.15 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 28.00 | 1.29 | 2.97 | 2.13 | 2.19 | +0.33 | +17.75% | 0.08 | 42 | 13 | 0.45 | -0.96 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 28.50 | 1.60 | 3.65 | 2.63 | 2.56 | +0.31 | +13.78% | 0.09 | 5 | 29 | 0.54 | -0.98 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 29.00 | 2.03 | 3.75 | 2.89 | 3.15 | +0.33 | +11.71% | 0.10 | 2 | 14 | 0.67 | -0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 29.50 | 2.70 | 5.60 | 4.15 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:05 PM EST |
| 30.00 | 3.20 | 5.85 | 4.53 | 4.25 | +0.45 | +11.85% | 0.15 | 4 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 30.50 | 3.70 | 6.60 | 5.15 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 31.00 | 4.30 | 6.25 | 5.28 | 5.25 | +0.35 | +7.15% | 0.17 | 8 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 31.50 | 4.65 | 6.90 | 5.78 | 5.75 | -0.85 | -12.88% | 0.18 | 2 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 32.00 | 5.45 | 7.15 | 6.30 | 6.15 | +0.35 | +6.04% | 0.20 | 8 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 32.50 | 5.75 | 8.60 | 7.18 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 33.00 | 6.20 | 8.70 | 7.45 | 7.25 | +0.43 | +6.31% | 0.23 | 4 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 33.50 | 6.75 | 9.60 | 8.18 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 34.00 | 7.40 | 9.05 | 8.23 | 8.25 | +0.35 | +4.43% | 0.24 | 4 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 35.00 | 8.15 | 10.20 | 9.18 | 9.30 | +0.50 | +5.69% | 0.26 | 2 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 36.00 | 8.90 | 11.10 | 10.00 | 9.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 37.00 | 10.30 | 12.40 | 11.35 | 10.78 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.44 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 38.00 | 11.20 | 13.65 | 12.43 | 12.15 | +0.02 | +0.17% | 0.33 | 8 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |