Options Chain for AT&T INC COM (T) - $26.81 as of 4/25/2025 9:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.75 | 11.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 16.00 | 9.95 | 11.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 17.00 | 9.45 | 10.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 18.00 | 8.30 | 9.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 19.00 | 7.05 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 6.80 | 7.05 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 21.00 | 5.80 | 6.00 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 22.00 | 4.85 | 5.10 | 5.63 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.97 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 2.97 | 4.15 | 4.80 | 0.00 | 0.00% | 0 | 74 | 0.25 | 0.93 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 2.88 | 3.10 | 2.94 | % | 6 | 0 | 0.29 | 0.87 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST | |
| 25.00 | 1.84 | 2.63 | 2.20 | -0.13 | -5.58% | 1 | 11 | 0.32 | 0.79 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 1.31 | 2.53 | 2.01 | 0.00 | 0.00% | 0 | 237 | 0.46 | 0.67 | 0.16 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 0.60 | 0.91 | 0.79 | -0.53 | -40.16% | 222 | 347 | 0.23 | 0.49 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 0.32 | 0.42 | 0.37 | -0.32 | -46.38% | 1,142 | 126 | 0.24 | 0.29 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 0.15 | 0.18 | 0.16 | -0.15 | -48.39% | 312 | 349 | 0.24 | 0.14 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 0.04 | 0.08 | 0.07 | -0.04 | -36.37% | 17 | 145 | 0.23 | 0.07 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 1.28 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.28 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.27 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.28 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 1.28 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 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 | 2.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 1.63 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.29 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 1.29 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.31 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 21.00 | 0.02 | 1.47 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 0.04 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.03 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 0.07 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 5,420 | 0.81 | -0.07 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 0.13 | 0.22 | 0.14 | -0.02 | -12.50% | 15 | 323 | 0.33 | -0.13 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 0.26 | 0.30 | 0.29 | +0.11 | +61.12% | 240 | 950 | 0.29 | -0.21 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 0.29 | 0.60 | 0.48 | +0.12 | +33.34% | 130 | 141 | 0.25 | -0.33 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 0.78 | 1.50 | 0.87 | +0.27 | +45.00% | 167 | 90 | 0.33 | -0.51 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 1.28 | 1.87 | 1.42 | +0.31 | +27.93% | 37 | 12 | 0.27 | -0.71 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 2.21 | 2.74 | 2.26 | +0.71 | +45.81% | 5 | 3 | 0.33 | -0.86 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 2.11 | 3.35 | % | 0 | 0 | 0.31 | -0.93 | 0.07 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 31.00 | 4.05 | 5.75 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 32.00 | 4.45 | 5.75 | 5.30 | +0.79 | +17.52% | 6 | 1 | 0.43 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 33.00 | 4.40 | 6.30 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 34.00 | 6.85 | 7.35 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 35.00 | 8.05 | 8.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 36.00 | 8.40 | 9.35 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 37.00 | 9.95 | 10.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |