Options Chain for AT&T INC COM (T) - $28.33 as of 4/6/2026 12:19:31 PM 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 | 12.10 | 15.35 | 13.73 | % | 0.92 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 18.00 | 8.80 | 12.35 | 10.58 | % | 0.59 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 19.00 | 7.80 | 11.35 | 9.58 | % | 0.50 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 20.00 | 6.85 | 10.35 | 8.60 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 21.00 | 5.85 | 9.35 | 7.60 | % | 0.36 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 22.00 | 5.60 | 6.95 | 6.28 | 6.45 | % | 0.29 | 36 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 23.00 | 4.90 | 6.85 | 5.88 | % | 0.26 | 0 | 0 | 1.05 | 0.97 | 0.04 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 24.00 | 4.00 | 4.80 | 4.40 | % | 0.18 | 0 | 0 | 0.58 | 0.92 | 0.06 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 25.00 | 3.15 | 3.65 | 3.40 | % | 0.14 | 0 | 0 | 0.43 | 0.86 | 0.08 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 26.00 | 2.34 | 2.77 | 2.56 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.10 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 27.00 | 1.76 | 2.00 | 1.88 | 2.50 | % | 0.07 | 1 | 0 | 0.31 | 0.67 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 28.00 | 0.94 | 1.39 | 1.17 | 1.21 | % | 0.04 | 7 | 0 | 0.27 | 0.54 | 0.14 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 29.00 | 0.65 | 0.89 | 0.77 | 0.75 | -0.01 | -1.32% | 0.03 | 43 | 6 | 0.28 | 0.41 | 0.13 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST |
| 30.00 | 0.32 | 0.56 | 0.44 | 0.45 | % | 0.01 | 17 | 0 | 0.27 | 0.29 | 0.12 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 31.00 | 0.14 | 0.31 | 0.23 | 0.25 | % | 0.01 | 16 | 0 | 0.27 | 0.20 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 32.00 | 0.02 | 0.32 | 0.17 | 0.25 | % | 0.01 | 1 | 0 | 0.27 | 0.14 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 33.00 | 0.00 | 0.27 | 0.14 | 0.08 | % | 0.00 | 24 | 0 | 0.40 | 0.07 | 0.05 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.05 | % | 0.00 | 27 | 0 | 0.36 | 0.04 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 6 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.04 | % | 0.00 | 9 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 37.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 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 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 2.22 | 1.11 | % | 0.05 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 23.00 | 0.08 | 0.25 | 0.17 | 0.25 | % | 0.01 | 12 | 0 | 0.42 | -0.03 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 24.00 | 0.05 | 0.46 | 0.26 | 0.32 | % | 0.01 | 3 | 0 | 0.38 | -0.08 | 0.06 | 0.00 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 25.00 | 0.23 | 0.41 | 0.32 | 0.29 | % | 0.01 | 7 | 0 | 0.36 | -0.14 | 0.08 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 26.00 | 0.37 | 0.72 | 0.55 | 0.20 | % | 0.02 | 1 | 0 | 0.35 | -0.22 | 0.10 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 27.00 | 0.54 | 0.81 | 0.68 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.12 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 28.00 | 0.93 | 1.38 | 1.16 | 0.89 | % | 0.04 | 1 | 0 | 0.31 | -0.46 | 0.14 | -0.01 | 4/6/2026 | 4/6/2026 4:00:08 PM EST | |
| 29.00 | 1.46 | 1.90 | 1.68 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.13 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 30.00 | 1.94 | 2.42 | 2.18 | % | 0.07 | 0 | 0 | 0.22 | -0.71 | 0.12 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 31.00 | 1.81 | 3.30 | 2.56 | % | 0.08 | 0 | 0 | 0.34 | -0.80 | 0.09 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 32.00 | 3.55 | 5.15 | 4.35 | % | 0.14 | 0 | 0 | 0.66 | -0.86 | 0.07 | -0.01 | 4/6/2026 4:00:08 PM EST | |||
| 33.00 | 4.55 | 6.10 | 5.33 | % | 0.16 | 0 | 0 | 0.71 | -0.93 | 0.05 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 34.00 | 4.15 | 8.00 | 6.08 | % | 0.18 | 0 | 0 | 1.03 | -0.96 | 0.03 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 35.00 | 5.15 | 9.00 | 7.08 | % | 0.20 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 36.00 | 6.05 | 10.00 | 8.03 | % | 0.22 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 37.00 | 6.90 | 10.95 | 8.93 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST | |||
| 38.00 | 8.05 | 12.00 | 10.03 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:08 PM EST |