Options Chain for AT&T INC COM (T) - $26.56 as of 4/24/2026 8:27:26 AM 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 | 10.65 | 12.30 | 11.48 | 11.77 | 0.00 | 0.00% | 0.77 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 10:59:03 AM EST |
| 16.00 | 9.85 | 11.35 | 10.60 | 13.25 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 10:59:03 AM EST |
| 17.00 | 8.90 | 10.35 | 9.63 | 9.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 10:59:03 AM EST |
| 18.00 | 7.80 | 9.10 | 8.45 | 7.61 | 0.00 | 0.00% | 0.47 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 10:59:03 AM EST |
| 19.00 | 7.20 | 7.95 | 7.58 | 6.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 10:59:03 AM EST |
| 20.00 | 6.25 | 6.70 | 6.48 | 5.94 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.77 | 0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 10:59:03 AM EST |
| 21.00 | 5.20 | 6.00 | 5.60 | 5.60 | +0.72 | +14.76% | 0.27 | 1 | 133 | 0.67 | 0.97 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 22.00 | 4.20 | 4.70 | 4.45 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 171 | 0.45 | 0.92 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 10:59:03 AM EST |
| 23.00 | 3.40 | 4.05 | 3.73 | 3.74 | -0.26 | -6.50% | 0.16 | 5 | 1,401 | 0.34 | 0.87 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 24.00 | 2.49 | 2.72 | 2.61 | 2.70 | -0.39 | -12.63% | 0.11 | 4 | 1,117 | 0.24 | 0.81 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 25.00 | 1.75 | 1.87 | 1.81 | 1.94 | -0.31 | -13.78% | 0.07 | 4 | 8,319 | 0.25 | 0.72 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 26.00 | 1.13 | 1.16 | 1.15 | 1.14 | -0.26 | -18.58% | 0.04 | 97 | 12,174 | 0.24 | 0.59 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 27.00 | 0.65 | 0.69 | 0.67 | 0.65 | -0.28 | -30.11% | 0.02 | 178 | 16,935 | 0.23 | 0.41 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 28.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.14 | -28.58% | 0.01 | 227 | 24,297 | 0.23 | 0.25 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 29.00 | 0.16 | 0.19 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 140 | 8,155 | 0.23 | 0.16 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 30.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 162 | 21,055 | 0.23 | 0.10 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 31.00 | 0.03 | 0.10 | 0.07 | 0.11 | +0.04 | +57.15% | 0.00 | 5 | 2,044 | 0.25 | 0.06 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 32.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 106 | 33,972 | 0.28 | 0.03 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 33.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 4/24/2026 10:59:03 AM EST | |||
| 34.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 10:59:03 AM EST | |||
| 35.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,328 | 0.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 10:59:03 AM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 2,078 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 10:59:03 AM 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 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,115 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 10:59:03 AM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 10:59:03 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 10:59:03 AM EST |
| 18.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,014 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 10:59:03 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,667 | 0.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 10:59:03 AM EST |
| 20.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,540 | 0.39 | -0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 10:59:03 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,601 | 0.54 | -0.03 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 10:59:03 AM EST |
| 22.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 6,562 | 0.32 | -0.08 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 23.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.02 | +16.67% | 0.01 | 16 | 12,168 | 0.30 | -0.13 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 24.00 | 0.24 | 0.27 | 0.26 | 0.25 | +0.02 | +8.70% | 0.01 | 9 | 5,056 | 0.27 | -0.19 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 25.00 | 0.44 | 0.47 | 0.46 | 0.46 | +0.08 | +21.06% | 0.02 | 39 | 14,999 | 0.25 | -0.28 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 26.00 | 0.79 | 0.83 | 0.81 | 0.82 | +0.13 | +18.85% | 0.03 | 143 | 8,944 | 0.24 | -0.41 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 27.00 | 1.31 | 1.35 | 1.33 | 1.32 | +0.22 | +20.00% | 0.05 | 47 | 10,697 | 0.23 | -0.59 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 28.00 | 1.94 | 2.23 | 2.09 | 2.06 | +0.34 | +19.77% | 0.07 | 9 | 2,980 | 0.24 | -0.75 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 29.00 | 2.81 | 2.94 | 2.88 | 2.84 | -0.43 | -13.15% | 0.10 | 4 | 857 | 0.28 | -0.84 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 30.00 | 3.70 | 4.00 | 3.85 | 3.80 | +0.03 | +0.80% | 0.13 | 6 | 4,627 | 0.31 | -0.90 | 0.07 | 0.00 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 31.00 | 4.50 | 5.00 | 4.75 | 4.80 | +0.33 | +7.39% | 0.15 | 4 | 59 | 0.43 | -0.94 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 32.00 | 5.50 | 6.00 | 5.75 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 119 | 0.48 | -0.97 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 10:59:03 AM EST |
| 33.00 | 5.65 | 7.85 | 6.75 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 4/24/2026 10:59:03 AM EST | |||
| 34.00 | 6.75 | 8.85 | 7.80 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 10:59:03 AM EST | |||
| 35.00 | 8.50 | 9.05 | 8.78 | 8.80 | -0.37 | -4.04% | 0.25 | 8 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 10:59:03 AM EST |
| 40.00 | 13.45 | 15.05 | 14.25 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 10:59:03 AM EST |