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 | 12.00 | 13.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 10.50 | 11.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 8.85 | 11.60 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 8.75 | 9.55 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 7.85 | 8.65 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.50 | 7.60 | 8.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 7.15 | 7.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.50 | 6.50 | 7.45 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 6.15 | 7.25 | 5.71 | 0.00 | 0.00% | 0 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 5.05 | 5.80 | % | 0 | 0 | 0.61 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 4.35 | 6.05 | 4.75 | 0.00 | 0.00% | 0 | 21 | 1.39 | 0.99 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 4.05 | 5.75 | 3.49 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.97 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 4.20 | 4.50 | 3.74 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.95 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 24.50 | 3.70 | 4.25 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.92 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 2.89 | 4.35 | 2.82 | 0.00 | 0.00% | 0 | 72 | 0.41 | 0.89 | 0.08 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 25.50 | 2.56 | 2.96 | 2.96 | +1.25 | +73.10% | 3 | 4 | 0.40 | 0.85 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 2.33 | 2.54 | 2.47 | -0.02 | -0.81% | 14 | 15 | 0.34 | 0.80 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.50 | 1.96 | 2.22 | 1.97 | -0.06 | -2.96% | 16 | 51 | 0.30 | 0.75 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 1.59 | 1.75 | 1.63 | -0.13 | -7.39% | 47 | 516 | 0.31 | 0.68 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 1.17 | 1.51 | 1.41 | 0.00 | 0.00% | 0 | 177 | 0.27 | 0.61 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.98 | 1.08 | 1.02 | +0.04 | +4.09% | 7 | 162 | 0.28 | 0.53 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.50 | 0.74 | 0.99 | 0.78 | +0.01 | +1.30% | 12 | 142 | 0.28 | 0.44 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.55 | 0.60 | 0.57 | 0.00 | 0.00% | 6 | 227 | 0.28 | 0.36 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.50 | 0.40 | 0.44 | 0.41 | -0.01 | -2.39% | 3 | 347 | 0.27 | 0.28 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.27 | 0.32 | 0.28 | -0.01 | -3.45% | 230 | 328 | 0.27 | 0.20 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.50 | 0.19 | 0.23 | 0.19 | -0.02 | -9.53% | 3 | 2,035 | 0.27 | 0.15 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.10 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 0.09 | 0.12 | 0.09 | -0.02 | -18.19% | 1 | 20 | 0.28 | 0.07 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.50 | 0.04 | 0.07 | 0.04 | % | 2 | 0 | 0.29 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 33.00 | 0.01 | 1.00 | % | 0 | 0 | 0.49 | 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 | 0.00 | 1.28 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.76 | 0.76 | -0.34 | -30.91% | 2 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 1.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 6 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.50 | 0.02 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.03 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 0.07 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.01 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 23.50 | 0.09 | 0.12 | 0.10 | -0.24 | -70.59% | 6 | 1 | 0.40 | -0.03 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.11 | 0.14 | 0.12 | +0.06 | +100.00% | 1 | 11 | 0.37 | -0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.50 | 0.14 | 0.17 | 0.14 | +0.01 | +7.70% | 2 | 9 | 0.36 | -0.08 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.18 | 0.20 | 0.20 | +0.02 | +11.12% | 1 | 115 | 0.34 | -0.11 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.50 | 0.24 | 0.27 | 0.25 | +0.04 | +19.05% | 1 | 15 | 0.33 | -0.15 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.31 | 0.35 | 0.33 | +0.03 | +10.00% | 56 | 23 | 0.31 | -0.20 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.50 | 0.42 | 0.46 | 0.45 | +0.06 | +15.39% | 3 | 28 | 0.31 | -0.25 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.56 | 0.60 | 0.58 | +0.05 | +9.44% | 2 | 111 | 0.30 | -0.32 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.50 | 0.55 | 0.78 | 0.78 | 0.00 | 0.00% | 1 | 249 | 0.29 | -0.39 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.93 | 1.00 | 0.98 | +0.09 | +10.12% | 4 | 119 | 0.29 | -0.47 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.50 | 1.20 | 1.27 | 1.17 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.56 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 1.32 | 1.57 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.64 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.50 | 1.66 | 1.93 | 1.90 | +0.10 | +5.56% | 2 | 4 | 0.28 | -0.72 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 2.23 | 2.52 | % | 0 | 0 | 0.32 | -0.80 | 0.13 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 30.50 | 1.76 | 3.45 | % | 0 | 0 | 0.34 | -0.85 | 0.11 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 31.00 | 3.00 | 3.20 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.90 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 31.50 | 2.77 | 4.10 | % | 0 | 0 | 0.32 | -0.93 | 0.06 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 32.50 | 3.50 | 5.30 | % | 0 | 0 | 0.97 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 3.95 | 5.15 | % | 0 | 0 | 0.38 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST |