Options Chain for AT&T INC COM (T) - $28.18 as of 3/31/2025 2:42:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.25 | 13.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 19.00 | 9.25 | 10.55 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 20.00 | 8.25 | 8.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 21.00 | 6.95 | 7.40 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 22.00 | 6.10 | 7.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 22.50 | 5.80 | 5.90 | % | 0 | 0 | 0.53 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 23.00 | 4.90 | 5.75 | % | 0 | 0 | 0.50 | 0.98 | 0.04 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 23.50 | 4.85 | 4.95 | % | 0 | 0 | 0.46 | 0.96 | 0.04 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 24.00 | 4.30 | 5.80 | % | 0 | 0 | 0.45 | 0.95 | 0.05 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 24.50 | 2.88 | 4.00 | % | 0 | 0 | 0.41 | 0.92 | 0.06 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 25.00 | 3.35 | 3.70 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.90 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 25.50 | 1.39 | 3.00 | % | 0 | 0 | 0.28 | 0.87 | 0.09 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 26.00 | 2.44 | 2.66 | 2.53 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.82 | 0.11 | -0.01 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 26.50 | 2.08 | 2.16 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.77 | 0.12 | -0.01 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 27.00 | 1.71 | 1.77 | 1.78 | % | 9 | 0 | 0.29 | 0.71 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 27.50 | 1.38 | 1.43 | 1.38 | +0.02 | +1.48% | 3 | 7 | 0.28 | 0.63 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 28.00 | 1.09 | 1.14 | 1.14 | +0.02 | +1.79% | 20 | 17 | 0.28 | 0.56 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 28.50 | 0.79 | 0.93 | 0.83 | +0.01 | +1.22% | 13 | 4 | 0.27 | 0.47 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 29.00 | 0.63 | 0.69 | 0.66 | +0.06 | +10.00% | 3 | 63 | 0.27 | 0.40 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 29.50 | 0.47 | 0.51 | 0.49 | -0.02 | -3.93% | 5 | 62 | 0.27 | 0.32 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 0.34 | 0.38 | 0.38 | +0.03 | +8.58% | 31 | 107 | 0.27 | 0.26 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 30.50 | 0.24 | 0.28 | 0.27 | % | 5 | 0 | 0.27 | 0.20 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 31.00 | 0.17 | 0.20 | 0.20 | % | 1 | 0 | 0.27 | 0.16 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 31.50 | 0.12 | 0.14 | 0.13 | % | 5 | 0 | 0.27 | 0.12 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 32.00 | 0.08 | 0.11 | % | 0 | 0 | 0.27 | 0.09 | 0.06 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 32.50 | 0.05 | 0.08 | % | 0 | 0 | 0.30 | 0.06 | 0.05 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 33.00 | 0.04 | 0.08 | % | 0 | 0 | 0.30 | 0.05 | 0.04 | 0.00 | 3/31/2025 2:58:47 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 | 0.36 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 19.00 | 0.00 | 1.31 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 20.00 | 0.00 | 1.32 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 0.00 | 1.33 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 22.00 | 0.03 | 0.41 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 22.50 | 0.07 | 0.10 | % | 0 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 23.00 | 0.08 | 0.11 | % | 0 | 0 | 0.41 | -0.02 | 0.04 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 23.50 | 0.10 | 0.12 | 0.11 | -0.05 | -31.25% | 3 | 6 | 0.39 | -0.04 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 24.00 | 0.12 | 0.14 | 0.13 | % | 3 | 0 | 0.37 | -0.05 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 24.50 | 0.14 | 0.17 | % | 0 | 0 | 0.35 | -0.08 | 0.06 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 25.00 | 0.18 | 0.22 | 0.23 | -0.03 | -11.54% | 1 | 15 | 0.33 | -0.10 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 25.50 | 0.24 | 0.28 | % | 0 | 0 | 0.32 | -0.13 | 0.09 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 26.00 | 0.31 | 0.36 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.18 | 0.11 | -0.01 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 26.50 | 0.41 | 0.46 | % | 0 | 0 | 0.30 | -0.23 | 0.12 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 27.00 | 0.54 | 0.59 | 0.57 | -0.05 | -8.07% | 1 | 6 | 0.29 | -0.29 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 27.50 | 0.72 | 0.76 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.37 | 0.15 | -0.01 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 28.00 | 0.90 | 0.96 | 0.95 | -0.16 | -14.42% | 12 | 3 | 0.28 | -0.44 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 28.50 | 1.17 | 1.22 | 1.25 | +0.18 | +16.83% | 11 | 1 | 0.28 | -0.53 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 29.00 | 1.45 | 1.51 | % | 0 | 0 | 0.27 | -0.60 | 0.15 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 29.50 | 1.72 | 1.85 | % | 0 | 0 | 0.27 | -0.68 | 0.14 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 30.00 | 2.17 | 2.22 | % | 0 | 0 | 0.22 | -0.74 | 0.13 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 30.50 | 1.49 | 2.66 | % | 0 | 0 | 0.27 | -0.80 | 0.11 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 31.00 | 1.65 | 3.10 | % | 0 | 0 | 0.28 | -0.84 | 0.09 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 31.50 | 2.52 | 3.60 | % | 0 | 0 | 0.29 | -0.88 | 0.08 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 32.00 | 2.93 | 4.35 | % | 0 | 0 | 0.33 | -0.91 | 0.06 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 32.50 | 4.35 | 4.55 | % | 0 | 0 | 0.32 | -0.94 | 0.05 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 33.00 | 4.85 | 5.05 | % | 0 | 0 | 0.29 | -0.95 | 0.04 | 0.00 | 3/31/2025 2:58:47 PM EST |