Options Chain for AT&T INC COM (T) - $26.81 as of 4/25/2025 9:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 11.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 16.00 | 10.70 | 11.60 | 11.05 | 0.00 | 0.00% | 1 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 9.70 | 10.10 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 7.80 | 8.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 19.00 | 7.70 | 7.95 | 7.90 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 6.75 | 7.40 | 6.45 | 0.00 | 0.00% | 0 | 18 | 0.91 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 5.75 | 5.95 | 5.85 | 0.00 | 0.00% | 0 | 13 | 0.78 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 21.50 | 5.25 | 5.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 22.00 | 4.75 | 5.00 | 5.15 | -0.52 | -9.18% | 3 | 8 | 0.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 22.50 | 4.25 | 4.45 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 23.00 | 3.80 | 3.95 | 4.67 | 0.00 | 0.00% | 0 | 30 | 0.60 | 1.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 23.50 | 2.70 | 4.45 | 3.75 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.97 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 2.49 | 2.98 | 2.87 | -0.81 | -22.02% | 6 | 13 | 0.50 | 0.94 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.50 | 2.30 | 2.53 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.91 | 0.09 | -0.01 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 1.71 | 2.09 | 1.84 | -0.94 | -33.82% | 262 | 48 | 0.38 | 0.87 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.50 | 1.47 | 2.47 | 1.69 | -0.43 | -20.29% | 1 | 109 | 0.64 | 0.81 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 1.04 | 1.25 | 1.07 | -0.75 | -41.21% | 934 | 158 | 0.27 | 0.72 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.50 | 0.72 | 1.08 | 0.73 | -0.62 | -45.93% | 431 | 295 | 0.37 | 0.60 | 0.27 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 0.45 | 0.49 | 0.47 | -0.45 | -48.92% | 180 | 533 | 0.26 | 0.46 | 0.29 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.50 | 0.25 | 0.27 | 0.25 | -0.39 | -60.94% | 213 | 458 | 0.25 | 0.31 | 0.27 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 0.12 | 0.14 | 0.14 | -0.25 | -64.11% | 1,434 | 1,319 | 0.24 | 0.19 | 0.21 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.50 | 0.06 | 0.08 | 0.06 | -0.14 | -70.00% | 248 | 863 | 0.25 | 0.11 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 358 | 1,534 | 0.26 | 0.06 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 205 | 0.31 | 0.03 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 11 | 3,018 | 0.29 | 0.02 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.06 | 0.01 | -0.02 | -66.67% | 1 | 27 | 0.42 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.25 | 0.04 | 0.00 | 0.00% | 0 | 1,540 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 1.27 | 0.19 | 0.00 | 0.00% | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.83 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.77 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.59 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.76 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.91 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.21 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 1.27 | 0.45 | 0.00 | 0.00% | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.87 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 22.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 58 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 22.50 | 0.01 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 0.01 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 55 | 1.45 | 0.00 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.03 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 0.03 | 0.07 | 0.06 | +0.01 | +20.00% | 2 | 229 | 0.37 | -0.06 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.50 | 0.05 | 0.24 | 0.08 | -0.02 | -20.00% | 5 | 176 | 0.44 | -0.09 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 0.09 | 0.12 | 0.11 | +0.03 | +37.50% | 25 | 260 | 0.32 | -0.13 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.50 | 0.14 | 0.18 | 0.20 | +0.10 | +100.00% | 17 | 145 | 0.30 | -0.19 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 0.24 | 0.28 | 0.26 | +0.12 | +85.72% | 1,997 | 3,596 | 0.28 | -0.28 | 0.23 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.50 | 0.39 | 0.43 | 0.40 | +0.16 | +66.67% | 32 | 106 | 0.27 | -0.40 | 0.27 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 0.61 | 0.67 | 0.62 | +0.27 | +77.15% | 113 | 124 | 0.25 | -0.54 | 0.29 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.50 | 0.21 | 1.34 | 0.94 | +0.41 | +77.36% | 52 | 151 | 0.23 | -0.69 | 0.27 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 1.00 | 1.53 | 1.39 | +0.65 | +87.84% | 14 | 117 | 0.14 | -0.81 | 0.21 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.50 | 1.63 | 1.87 | 1.10 | 0.00 | 0.00% | 0 | 138 | 0.22 | -0.89 | 0.14 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 2.07 | 2.34 | 2.26 | +0.65 | +40.38% | 65 | 69 | 0.37 | -0.94 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.50 | 2.37 | 2.84 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.97 | 0.05 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 2.97 | 3.55 | 2.56 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.98 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 30.50 | 2.86 | 3.80 | % | 0 | 0 | 0.50 | -1.00 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 31.00 | 4.10 | 5.25 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 31.50 | 4.65 | 4.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 32.00 | 5.15 | 5.25 | 4.81 | 0.00 | 0.00% | 0 | 4 | 0.63 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 32.50 | 5.60 | 5.75 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 33.00 | 6.10 | 6.25 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 34.00 | 7.10 | 7.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 35.00 | 8.10 | 8.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 36.00 | 9.10 | 9.25 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 37.00 | 10.10 | 10.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 38.00 | 11.10 | 11.25 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |