Options Chain for AT&T INC COM (T) - $27.19 as of 4/23/2025 9:50:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.35 | 12.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 16.00 | 9.15 | 11.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 17.00 | 8.50 | 10.75 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 18.00 | 8.20 | 9.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 19.00 | 7.20 | 8.80 | 8.30 | % | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 20.00 | 6.05 | 9.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 21.00 | 4.45 | 6.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 22.00 | 3.55 | 5.50 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 23.00 | 3.05 | 4.70 | 4.18 | -0.12 | -2.80% | 12 | 81 | 0.63 | 0.96 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 24.00 | 2.90 | 5.00 | % | 0 | 0 | 0.81 | 0.92 | 0.06 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 25.00 | 1.67 | 3.00 | 2.33 | -0.32 | -12.08% | 4 | 11 | 0.63 | 0.85 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 26.00 | 1.48 | 2.49 | 1.73 | -0.05 | -2.81% | 7 | 129 | 0.67 | 0.74 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 27.00 | 0.94 | 1.13 | 0.99 | -0.12 | -10.82% | 39 | 239 | 0.26 | 0.58 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 28.00 | 0.30 | 0.60 | 0.56 | -0.11 | -16.42% | 88 | 87 | 0.24 | 0.40 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 29.00 | 0.14 | 0.30 | 0.24 | -0.09 | -27.28% | 20 | 200 | 0.23 | 0.23 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 110 | 0.23 | 0.12 | 0.10 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 31.00 | 0.03 | 0.06 | % | 0 | 0 | 0.24 | 0.05 | 0.05 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.02 | 0.02 | 0.00 | 4/14/2025 | 4/23/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.32 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.14 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 1.14 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 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 | 1.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.66 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.39 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.74 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.06 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.01 | 0.01 | -0.01 | 4/22/2025 | 4/23/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.32 | 0.10 | 0.00 | 0.00% | 23 | 5 | 0.39 | -0.04 | 0.03 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 24.00 | 0.01 | 0.53 | 0.16 | -0.10 | -38.47% | 10 | 315 | 0.34 | -0.08 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 25.00 | 0.20 | 0.35 | 0.31 | -0.10 | -24.39% | 72 | 918 | 0.33 | -0.15 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 26.00 | 0.39 | 0.90 | 0.47 | -0.16 | -25.40% | 9 | 136 | 0.28 | -0.26 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 27.00 | 0.71 | 0.82 | 0.80 | -0.27 | -25.24% | 20 | 72 | 0.27 | -0.42 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 28.00 | 1.16 | 1.40 | 1.43 | -0.22 | -13.34% | 1 | 1 | 0.25 | -0.60 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 3:59:54 PM EST |
| 29.00 | 1.37 | 2.61 | 2.06 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.77 | 0.15 | -0.01 | 4/17/2025 | 4/23/2025 3:59:54 PM EST |
| 30.00 | 1.75 | 3.60 | % | 0 | 0 | 0.41 | -0.88 | 0.10 | -0.01 | 4/23/2025 3:59:54 PM EST | |||
| 31.00 | 2.55 | 5.85 | 3.90 | % | 1 | 0 | 0.87 | -0.95 | 0.05 | 0.00 | 4/23/2025 | 4/23/2025 3:59:54 PM EST | |
| 32.00 | 3.65 | 5.30 | 4.51 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.98 | 0.02 | 0.00 | 4/15/2025 | 4/23/2025 3:59:54 PM EST |
| 33.00 | 4.05 | 6.20 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 34.00 | 5.05 | 7.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 35.00 | 5.80 | 8.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 36.00 | 7.60 | 10.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST | |||
| 37.00 | 8.05 | 10.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2025 3:59:54 PM EST |