Options Chain for AT&T INC COM (T) - $24.03 as of 5/15/2026 8:14:38 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 | 8.90 | 9.55 | 9.23 | 9.77 | 0.00 | 0.00% | 0.62 | 0 | 104 | 2.95 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 16.00 | 7.25 | 8.45 | 7.85 | 8.49 | % | 0.49 | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 17.00 | 6.85 | 7.45 | 7.15 | 7.80 | 0.00 | 0.00% | 0.42 | 0 | 104 | 2.16 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 18.00 | 4.80 | 6.45 | 5.63 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.89 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 19.00 | 4.85 | 5.40 | 5.13 | 5.62 | -0.73 | -11.50% | 0.27 | 3 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 20.00 | 3.80 | 4.40 | 4.10 | 4.24 | -0.74 | -14.86% | 0.20 | 6 | 51 | 1.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 21.00 | 2.85 | 3.45 | 3.15 | 3.26 | -0.44 | -11.90% | 0.15 | 2 | 147 | 1.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 22.00 | 2.05 | 2.26 | 2.16 | 2.10 | -0.64 | -23.36% | 0.10 | 293 | 305 | 0.64 | 0.99 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 22.50 | 1.21 | 1.75 | 1.48 | 1.81 | -0.61 | -25.21% | 0.07 | 12 | 2 | 0.52 | 0.98 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 23.00 | 1.09 | 1.17 | 1.13 | 1.13 | -0.67 | -37.23% | 0.05 | 208 | 143 | 0.31 | 0.90 | 0.20 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 23.50 | 0.53 | 0.75 | 0.64 | 0.69 | -0.78 | -53.07% | 0.03 | 25 | 3 | 0.18 | 0.77 | 0.36 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 24.00 | 0.35 | 0.37 | 0.36 | 0.36 | -0.47 | -56.63% | 0.01 | 898 | 256 | 0.23 | 0.55 | 0.50 | -0.03 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 24.50 | 0.14 | 0.17 | 0.16 | 0.16 | -0.29 | -64.45% | 0.01 | 1,881 | 1,617 | 0.24 | 0.31 | 0.44 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 25.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 9,857 | 4,075 | 0.25 | 0.16 | 0.28 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 25.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3,305 | 2,424 | 0.28 | 0.07 | 0.15 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1,339 | 2,137 | 0.32 | 0.03 | 0.07 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 562 | 0.38 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 75 | 925 | 0.40 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,003 | 0.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,540 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 28.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 726 | 0.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.00 | 1 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:10 PM EST |
| 31.50 | 0.00 | 1.16 | 0.58 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:10 PM EST |
| 33.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 34.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.41 | -0.01 | 0.03 | 0.00 | 5/6/2026 | 5/15/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 10 | 68 | 0.61 | -0.02 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 23.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 40 | 179 | 0.27 | -0.10 | 0.20 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 23.50 | 0.11 | 0.13 | 0.12 | 0.10 | +0.06 | +150.00% | 0.01 | 881 | 239 | 0.24 | -0.23 | 0.36 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 24.00 | 0.24 | 0.32 | 0.28 | 0.29 | +0.18 | +163.64% | 0.01 | 1,345 | 4,300 | 0.26 | -0.45 | 0.50 | -0.03 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 24.50 | 0.53 | 0.60 | 0.57 | 0.58 | +0.32 | +123.08% | 0.02 | 4,185 | 531 | 0.23 | -0.69 | 0.44 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 25.00 | 0.86 | 1.05 | 0.96 | 0.97 | +0.42 | +76.37% | 0.04 | 700 | 3,639 | 0.33 | -0.84 | 0.28 | -0.02 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 25.50 | 1.31 | 1.53 | 1.42 | 1.42 | +0.56 | +65.12% | 0.06 | 323 | 561 | 0.40 | -0.93 | 0.15 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 26.00 | 1.76 | 2.02 | 1.89 | 1.81 | +0.52 | +40.31% | 0.07 | 100 | 562 | 0.45 | -0.97 | 0.07 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 26.50 | 2.04 | 2.60 | 2.32 | 1.73 | -0.07 | -3.89% | 0.09 | 8 | 124 | 0.68 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 27.00 | 2.66 | 3.15 | 2.91 | 2.60 | +0.97 | +59.51% | 0.11 | 45 | 24 | 0.82 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 27.50 | 3.15 | 3.55 | 3.35 | 3.25 | +0.74 | +29.49% | 0.12 | 4 | 121 | 0.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 28.00 | 3.05 | 4.05 | 3.55 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:10 PM EST |
| 28.50 | 3.60 | 4.60 | 4.10 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 29.00 | 3.95 | 5.05 | 4.50 | 4.35 | +0.90 | +26.09% | 0.16 | 4 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 29.50 | 4.60 | 5.60 | 5.10 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:10 PM EST |
| 30.00 | 4.95 | 6.05 | 5.50 | 5.35 | +0.50 | +10.31% | 0.18 | 4 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 30.50 | 5.00 | 6.70 | 5.85 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 31.00 | 5.95 | 7.05 | 6.50 | 6.25 | +0.55 | +9.65% | 0.21 | 4 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 31.50 | 6.60 | 7.70 | 7.15 | 6.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 32.00 | 6.95 | 8.05 | 7.50 | 7.26 | +0.56 | +8.36% | 0.23 | 8 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 32.50 | 6.85 | 8.55 | 7.70 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 33.00 | 8.00 | 9.05 | 8.53 | 8.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 33.50 | 7.85 | 9.55 | 8.70 | 8.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 34.00 | 8.95 | 10.05 | 9.50 | 8.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:10 PM EST |
| 35.00 | 9.95 | 11.10 | 10.53 | 10.30 | +0.05 | +0.49% | 0.30 | 4 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 36.00 | 10.95 | 12.50 | 11.73 | 11.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 37.00 | 11.95 | 13.25 | 12.60 | 11.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 38.00 | 13.10 | 14.25 | 13.68 | 13.25 | -0.05 | -0.38% | 0.36 | 4 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |