Options Chain for AT&T INC COM (T) - $22.86 as of 6/5/2026 6:27:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 15.00 | 7.45 | 8.20 | 7.83 | 7.75 | 0.00 | 0.00% | 0.52 | 0 | 15 | 1.89 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 16.00 | 6.35 | 7.85 | 7.10 | 8.60 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:51 PM EST |
| 17.00 | 3.85 | 7.25 | 5.55 | 7.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:51 PM EST |
| 18.00 | 4.25 | 6.30 | 5.28 | 5.45 | 0.00 | 0.00% | 0.29 | 0 | 21 | 2.21 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:51 PM EST |
| 19.00 | 2.95 | 5.25 | 4.10 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:51 PM EST |
| 20.00 | 2.27 | 3.25 | 2.76 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.88 | 0.97 | 0.04 | -0.01 | 6/4/2026 | 6/5/2026 3:59:51 PM EST |
| 21.00 | 1.62 | 2.25 | 1.94 | 1.98 | 0.00 | 0.00% | 0.09 | 0 | 238 | 0.67 | 0.90 | 0.12 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 22.00 | 0.94 | 1.20 | 1.07 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 618 | 0.34 | 0.74 | 0.24 | -0.02 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 22.50 | 0.61 | 0.68 | 0.65 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 603 | 0.28 | 0.61 | 0.32 | -0.02 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 23.00 | 0.35 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1,742 | 0.27 | 0.44 | 0.37 | -0.02 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 23.50 | 0.18 | 0.22 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 990 | 0.27 | 0.26 | 0.32 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 24.00 | 0.07 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,069 | 0.27 | 0.14 | 0.22 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 24.50 | 0.03 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 0.28 | 0.09 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,875 | 0.31 | 0.05 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 25.50 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 0.39 | 0.02 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16,274 | 0.40 | 0.01 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,368 | 0.41 | 0.01 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,234 | 0.45 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29,949 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,683 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,389 | 0.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:51 PM EST | |||
| 31.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 0.74 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,636 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:51 PM EST | |||
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,324 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,137 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,110 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9,314 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,657 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:51 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,360 | 0.41 | -0.03 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 21.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,719 | 0.34 | -0.10 | 0.12 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 22.00 | 0.17 | 0.20 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8,598 | 0.29 | -0.26 | 0.24 | -0.02 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 22.50 | 0.31 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,502 | 0.28 | -0.39 | 0.32 | -0.02 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 23.00 | 0.56 | 0.60 | 0.58 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 18,486 | 0.27 | -0.56 | 0.37 | -0.02 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 23.50 | 0.81 | 0.95 | 0.88 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 1,611 | 0.25 | -0.74 | 0.32 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 24.00 | 1.18 | 1.40 | 1.29 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 11,755 | 0.38 | -0.86 | 0.22 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 24.50 | 1.52 | 1.94 | 1.73 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 1,777 | 0.48 | -0.91 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 25.00 | 2.06 | 2.47 | 2.27 | 2.14 | 0.00 | 0.00% | 0.09 | 0 | 16,219 | 0.58 | -0.95 | 0.09 | -0.01 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 25.50 | 2.34 | 2.98 | 2.66 | 2.83 | 0.00 | 0.00% | 0.10 | 0 | 400 | 0.66 | -0.98 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 26.00 | 2.91 | 3.35 | 3.13 | 3.19 | 0.00 | 0.00% | 0.12 | 0 | 6,718 | 0.60 | -0.99 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 26.50 | 2.79 | 4.35 | 3.57 | 3.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.08 | -0.99 | 0.02 | 0.00 | 6/4/2026 | 6/5/2026 3:59:51 PM EST |
| 27.00 | 3.90 | 4.35 | 4.13 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 3,805 | 0.72 | -1.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 27.50 | 3.50 | 5.60 | 4.55 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 31 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:51 PM EST |
| 28.00 | 4.85 | 5.45 | 5.15 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 2,508 | 0.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 28.50 | 4.55 | 6.80 | 5.68 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:51 PM EST | |||
| 29.00 | 5.85 | 6.50 | 6.18 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 185 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 29.50 | 5.70 | 7.30 | 6.50 | 4.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:51 PM EST |
| 30.00 | 6.85 | 7.70 | 7.28 | 7.40 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.40 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:51 PM EST |
| 30.50 | 6.60 | 8.65 | 7.63 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:51 PM EST | |||
| 31.00 | 7.65 | 9.20 | 8.43 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:51 PM EST |
| 32.00 | 7.95 | 10.05 | 9.00 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:51 PM EST |
| 33.00 | 8.85 | 11.25 | 10.05 | 8.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:51 PM EST |
| 34.00 | 9.65 | 12.25 | 10.95 | 10.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:51 PM EST |
| 35.00 | 10.15 | 13.20 | 11.68 | 11.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:51 PM EST |
| 40.00 | 15.55 | 18.25 | 16.90 | 16.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:51 PM EST |