Options Chain for AT&T INC COM (T) - $28.18 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0 | 0 | EST | |||||||||
| 19.00 | 8.05 | 9.40 | 7.86 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 8.15 | 8.30 | 7.74 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 7.15 | 7.30 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 6.20 | 7.05 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.98 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 5.20 | 5.35 | % | 0 | 0 | 0.40 | 0.95 | 0.04 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 4.25 | 4.40 | 4.30 | -0.08 | -1.83% | 5 | 45 | 0.34 | 0.91 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 3.30 | 3.50 | 3.27 | -0.13 | -3.83% | 1 | 126 | 0.35 | 0.86 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 2.49 | 2.58 | 2.54 | +0.06 | +2.42% | 38 | 511 | 0.31 | 0.78 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 1.70 | 1.98 | 1.80 | +0.04 | +2.28% | 85 | 375 | 0.28 | 0.67 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 1.14 | 1.22 | 1.19 | +0.02 | +1.71% | 220 | 1,394 | 0.27 | 0.53 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.70 | 0.77 | 0.72 | +0.01 | +1.41% | 293 | 1,809 | 0.27 | 0.39 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.42 | 0.45 | 0.42 | -0.01 | -2.33% | 1,161 | 5,351 | 0.27 | 0.27 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.23 | 0.29 | 0.23 | +0.01 | +4.55% | 1,096 | 33 | 0.27 | 0.18 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.12 | 0.15 | 0.13 | -0.01 | -7.15% | 71 | 27 | 0.27 | 0.11 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 30 | 84 | 0.28 | 0.07 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.03 | 0.11 | % | 0 | 0 | 0.31 | 0.04 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.01 | 0.17 | % | 0 | 0 | 0.34 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | % | 0 | 0 | EST | |||||||||
| 19.00 | 0.05 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.03 | 0.56 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.09 | 0.12 | 0.10 | +0.02 | +25.00% | 1 | 11 | 0.43 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.11 | 0.15 | 0.07 | -0.04 | -36.37% | 10 | 38 | 0.39 | -0.05 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.16 | 0.19 | 0.25 | +0.08 | +47.06% | 707 | 375 | 0.35 | -0.09 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.25 | 0.28 | 0.27 | +0.02 | +8.00% | 70 | 10,914 | 0.32 | -0.14 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.35 | 0.44 | 0.43 | +0.02 | +4.88% | 292 | 973 | 0.30 | -0.22 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.67 | 0.71 | 0.70 | +0.05 | +7.70% | 10,075 | 735 | 0.29 | -0.33 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 1.08 | 1.12 | 1.09 | +0.04 | +3.81% | 526 | 176 | 0.28 | -0.47 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 1.58 | 1.68 | 1.72 | +0.09 | +5.53% | 5 | 103 | 0.27 | -0.61 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 2.27 | 2.39 | 2.33 | +0.02 | +0.87% | 2 | 136 | 0.27 | -0.73 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.83 | 4.15 | 3.15 | % | 8 | 0 | 0.28 | -0.82 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 32.00 | 3.05 | 4.15 | % | 0 | 0 | 0.30 | -0.89 | 0.06 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 5.00 | 5.85 | 5.05 | % | 5 | 0 | 0.50 | -0.93 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 34.00 | 5.05 | 7.10 | % | 0 | 0 | 0.37 | -0.96 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 6.05 | 7.25 | % | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST |