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 | 8.25 | 11.20 | 9.73 | 10.30 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 16.00 | 6.55 | 10.20 | 8.38 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 17.00 | 6.60 | 8.75 | 7.68 | 7.90 | +0.10 | +1.29% | 0.45 | 2 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 18.00 | 5.75 | 7.45 | 6.60 | 7.51 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 19.00 | 4.90 | 6.40 | 5.65 | 6.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 20.00 | 3.95 | 5.10 | 4.53 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.04 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 21.00 | 2.98 | 3.95 | 3.47 | 3.90 | +0.10 | +2.64% | 0.17 | 1 | 41 | 0.81 | 0.96 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 22.00 | 1.97 | 3.05 | 2.51 | 3.52 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | 0.90 | 0.10 | -0.01 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 23.00 | 1.10 | 2.14 | 1.62 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.58 | 0.77 | 0.19 | -0.01 | 5/13/2026 | 5/15/2026 4:00:10 PM EST |
| 24.00 | 0.64 | 0.86 | 0.75 | 0.69 | -0.49 | -41.53% | 0.03 | 13 | 27 | 0.27 | 0.55 | 0.26 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.29 | -0.32 | -52.46% | 0.01 | 114 | 81 | 0.27 | 0.30 | 0.23 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 26.00 | 0.07 | 0.15 | 0.11 | 0.15 | -0.07 | -31.82% | 0.00 | 6,684 | 1,375 | 0.24 | 0.12 | 0.14 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 27.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 61 | 279 | 0.28 | 0.04 | 0.06 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 35 | 60 | 0.52 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.56 | 0.28 | 1.95 | % | 0.01 | 2 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 32.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 33.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 36.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.75 | 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 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.03 | % | 0.00 | 2 | 0 | 0.44 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 21.00 | 0.02 | 0.05 | 0.04 | 0.05 | % | 0.00 | 1 | 0 | 0.29 | -0.04 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST | |
| 22.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 70 | 0.27 | -0.10 | 0.10 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 23.00 | 0.21 | 0.27 | 0.24 | 0.23 | +0.10 | +76.93% | 0.01 | 67 | 279 | 0.25 | -0.23 | 0.19 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 24.00 | 0.53 | 0.61 | 0.57 | 0.54 | +0.20 | +58.83% | 0.02 | 9 | 116 | 0.24 | -0.45 | 0.26 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 25.00 | 0.93 | 1.34 | 1.14 | 0.95 | +0.19 | +25.00% | 0.05 | 86 | 145 | 0.31 | -0.70 | 0.23 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 26.00 | 1.47 | 2.20 | 1.84 | 1.50 | +0.21 | +16.28% | 0.07 | 1 | 218 | 0.36 | -0.88 | 0.14 | -0.01 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 27.00 | 2.36 | 3.15 | 2.76 | 2.74 | +0.42 | +18.11% | 0.10 | 16 | 18 | 0.42 | -0.96 | 0.06 | 0.00 | 5/15/2026 | 5/15/2026 4:00:10 PM EST |
| 28.00 | 2.66 | 5.85 | 4.26 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.26 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/15/2026 4:00:10 PM EST |
| 29.00 | 3.25 | 6.70 | 4.98 | 3.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 30.00 | 4.30 | 7.70 | 6.00 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 31.00 | 5.25 | 8.70 | 6.98 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:10 PM EST |
| 32.00 | 6.25 | 9.80 | 8.03 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 33.00 | 7.25 | 10.90 | 9.08 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:10 PM EST |
| 34.00 | 8.25 | 11.95 | 10.10 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 35.00 | 9.25 | 12.95 | 11.10 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST | |||
| 36.00 | 10.25 | 13.95 | 12.10 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:10 PM EST |