Options Chain for AT&T INC COM (T) - $27.38 as of 5/29/2025 8:48:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.35 | 12.45 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 16.00 | 11.35 | 11.45 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 17.00 | 10.35 | 10.45 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 18.00 | 9.35 | 9.45 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:54 PM EST |
| 19.00 | 8.35 | 8.45 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 20.00 | 7.35 | 7.45 | 7.78 | 0.00 | 0.00% | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:54 PM EST |
| 21.00 | 6.35 | 8.50 | 6.63 | 0.00 | 0.00% | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 22.00 | 5.35 | 6.30 | 5.40 | -0.10 | -1.82% | 10 | 8 | 0.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 22.50 | 4.85 | 5.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 23.00 | 4.35 | 4.50 | 4.65 | 0.00 | 0.00% | 0 | 22 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 23.50 | 3.85 | 4.00 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 24.00 | 2.90 | 3.50 | 3.47 | -0.05 | -1.42% | 12 | 16 | 0.44 | 0.98 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 24.50 | 2.62 | 2.99 | % | 0 | 0 | 0.65 | 0.95 | 0.05 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 25.00 | 2.44 | 2.51 | 2.45 | -0.21 | -7.90% | 9 | 126 | 0.29 | 0.93 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 25.50 | 1.98 | 2.20 | 1.96 | % | 2 | 0 | 0.44 | 0.89 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST | |
| 26.00 | 1.53 | 1.58 | 1.53 | -0.01 | -0.65% | 92 | 64 | 0.27 | 0.83 | 0.16 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 26.50 | 1.11 | 1.15 | 1.09 | -0.15 | -12.10% | 3 | 95 | 0.25 | 0.75 | 0.22 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 27.00 | 0.75 | 0.79 | 0.78 | -0.11 | -12.36% | 40 | 443 | 0.26 | 0.64 | 0.28 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 27.50 | 0.46 | 0.49 | 0.45 | -0.12 | -21.06% | 34 | 53 | 0.23 | 0.49 | 0.31 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 28.00 | 0.24 | 0.26 | 0.25 | -0.07 | -21.88% | 41 | 831 | 0.21 | 0.34 | 0.29 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 28.50 | 0.11 | 0.13 | 0.12 | -0.07 | -36.85% | 119 | 60 | 0.21 | 0.21 | 0.23 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 29.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 17 | 1,337 | 0.21 | 0.12 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.06 | 0.09 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2,461 | 0.32 | 0.03 | 0.05 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.01 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 106 | 0.39 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.63 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.58 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.58 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.54 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.54 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 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 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.64 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.02 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 23.50 | 0.01 | 0.56 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 24.00 | 0.01 | 0.23 | 0.05 | -0.01 | -16.67% | 6 | 13 | 0.46 | -0.02 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.05 | 0.05 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 115 | 0.32 | -0.07 | 0.08 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 25.50 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.11 | 0.11 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 26.00 | 0.11 | 0.14 | 0.14 | +0.02 | +16.67% | 13 | 3,882 | 0.27 | -0.17 | 0.16 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 26.50 | 0.19 | 0.23 | 0.23 | +0.04 | +21.06% | 113 | 23 | 0.25 | -0.25 | 0.22 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 27.00 | 0.33 | 0.36 | 0.34 | +0.01 | +3.03% | 81 | 418 | 0.24 | -0.36 | 0.28 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 27.50 | 0.53 | 0.57 | 0.53 | +0.02 | +3.93% | 18 | 42 | 0.23 | -0.51 | 0.31 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 28.00 | 0.68 | 0.86 | 0.85 | +0.02 | +2.41% | 5 | 440 | 0.37 | -0.66 | 0.29 | -0.02 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 28.50 | 1.18 | 1.23 | 1.10 | % | 1 | 0 | 0.25 | -0.79 | 0.23 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST | |
| 29.00 | 1.61 | 1.69 | 1.68 | +0.17 | +11.26% | 12 | 9 | 0.46 | -0.88 | 0.16 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 29.50 | 1.86 | 2.34 | % | 0 | 0 | 0.74 | -0.94 | 0.09 | -0.01 | 5/29/2025 3:59:54 PM EST | |||
| 30.00 | 2.57 | 2.70 | 2.58 | +0.09 | +3.62% | 4 | 21 | 0.54 | -0.97 | 0.05 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 30.50 | 2.85 | 3.20 | % | 0 | 0 | 1.01 | -0.99 | 0.02 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 31.00 | 1.80 | 4.00 | 2.79 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 5/7/2025 | 5/29/2025 3:59:54 PM EST |
| 31.50 | 4.10 | 4.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 32.00 | 4.60 | 4.70 | 4.08 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:54 PM EST |
| 32.50 | 5.05 | 5.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 33.00 | 5.55 | 5.70 | 5.75 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 34.00 | 6.60 | 6.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 35.00 | 7.60 | 7.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 36.00 | 8.60 | 10.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 37.00 | 9.55 | 9.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 38.00 | 10.55 | 11.45 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |