Options Chain for AT&T INC COM (T) - $26.51 as of 4/18/2026 6:02:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.05 | 12.30 | 11.18 | 11.77 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:42 PM EST |
| 16.00 | 9.05 | 11.50 | 10.28 | 13.25 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/21/2026 3:59:42 PM EST |
| 17.00 | 8.00 | 10.05 | 9.03 | 9.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:42 PM EST |
| 18.00 | 7.60 | 8.90 | 8.25 | 9.35 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.02 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 4/21/2026 3:59:42 PM EST |
| 19.00 | 6.90 | 7.75 | 7.33 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 4/15/2026 | 4/21/2026 3:59:42 PM EST |
| 20.00 | 5.85 | 6.85 | 6.35 | 6.15 | +0.35 | +6.04% | 0.32 | 1 | 42 | 0.79 | 0.95 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 21.00 | 4.95 | 5.80 | 5.38 | 4.88 | 0.00 | 0.00% | 0.26 | 0 | 133 | 0.67 | 0.93 | 0.03 | -0.01 | 4/15/2026 | 4/21/2026 3:59:42 PM EST |
| 22.00 | 4.05 | 4.65 | 4.35 | 4.30 | -0.27 | -5.91% | 0.20 | 1 | 170 | 0.52 | 0.88 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 23.00 | 3.15 | 3.95 | 3.55 | 3.59 | -0.27 | -7.00% | 0.15 | 3 | 1,453 | 0.37 | 0.83 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 24.00 | 2.29 | 2.97 | 2.63 | 2.82 | 0.00 | 0.00% | 0.11 | 0 | 1,091 | 0.33 | 0.76 | 0.09 | -0.01 | 4/20/2026 | 4/21/2026 3:59:42 PM EST |
| 25.00 | 1.73 | 1.97 | 1.85 | 1.77 | -0.18 | -9.24% | 0.07 | 16 | 8,318 | 0.32 | 0.66 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 26.00 | 1.14 | 1.24 | 1.19 | 1.22 | -0.08 | -6.16% | 0.05 | 829 | 12,185 | 0.29 | 0.54 | 0.14 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 27.00 | 0.71 | 0.76 | 0.74 | 0.75 | -0.05 | -6.25% | 0.03 | 1,064 | 15,069 | 0.28 | 0.39 | 0.14 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 28.00 | 0.44 | 0.49 | 0.47 | 0.46 | 0.00 | 0.00% | 0.02 | 288 | 9,134 | 0.28 | 0.27 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 29.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.01 | +3.85% | 0.01 | 1,075 | 7,450 | 0.27 | 0.18 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 30.00 | 0.13 | 0.19 | 0.16 | 0.16 | +0.02 | +14.29% | 0.01 | 150 | 20,485 | 0.28 | 0.11 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 31.00 | 0.08 | 0.16 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 130 | 2,059 | 0.30 | 0.07 | 0.05 | 0.00 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 32.00 | 0.04 | 0.18 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 33,971 | 0.33 | 0.04 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.02 | 0.00 | 4/21/2026 3:59:42 PM EST | |||
| 34.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 4/21/2026 3:59:42 PM EST | |||
| 35.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,328 | 0.35 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,073 | 0.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:42 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 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,113 | 0.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 3:59:42 PM EST |
| 18.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,013 | 0.50 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/21/2026 3:59:42 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,667 | 0.65 | -0.02 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 3:59:42 PM EST |
| 20.00 | 0.04 | 0.13 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 8 | 4,519 | 0.41 | -0.05 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 21.00 | 0.06 | 0.31 | 0.19 | 0.10 | +0.02 | +25.00% | 0.01 | 5 | 5,610 | 0.41 | -0.07 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 22.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.01 | 517 | 6,585 | 0.34 | -0.12 | 0.05 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 23.00 | 0.25 | 0.31 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 769 | 11,648 | 0.33 | -0.17 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 24.00 | 0.43 | 0.48 | 0.46 | 0.38 | +0.03 | +8.58% | 0.02 | 1,488 | 4,429 | 0.31 | -0.24 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 25.00 | 0.72 | 0.75 | 0.74 | 0.73 | +0.15 | +25.87% | 0.03 | 167 | 15,136 | 0.29 | -0.34 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 26.00 | 1.12 | 1.18 | 1.15 | 1.15 | +0.21 | +22.34% | 0.04 | 9,256 | 7,182 | 0.28 | -0.46 | 0.14 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 27.00 | 1.67 | 1.77 | 1.72 | 1.63 | +0.27 | +19.86% | 0.06 | 579 | 10,189 | 0.28 | -0.61 | 0.14 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 28.00 | 2.23 | 2.55 | 2.39 | 2.30 | +0.36 | +18.56% | 0.09 | 21 | 2,992 | 0.27 | -0.73 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 3:59:42 PM EST |
| 29.00 | 3.10 | 4.25 | 3.68 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 860 | 0.40 | -0.82 | 0.09 | -0.01 | 4/17/2026 | 4/21/2026 3:59:42 PM EST |
| 30.00 | 3.55 | 4.35 | 3.95 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 4,643 | 0.39 | -0.89 | 0.07 | -0.01 | 4/20/2026 | 4/21/2026 3:59:42 PM EST |
| 31.00 | 4.50 | 5.30 | 4.90 | 4.62 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.42 | -0.93 | 0.05 | 0.00 | 4/20/2026 | 4/21/2026 3:59:42 PM EST |
| 32.00 | 5.50 | 6.55 | 6.03 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 343 | 0.56 | -0.96 | 0.03 | 0.00 | 4/15/2026 | 4/21/2026 3:59:42 PM EST |
| 33.00 | 5.65 | 8.15 | 6.90 | % | 0.21 | 0 | 0 | 0.80 | -0.98 | 0.02 | 0.00 | 4/21/2026 3:59:42 PM EST | |||
| 34.00 | 6.65 | 9.20 | 7.93 | % | 0.23 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 4/21/2026 3:59:42 PM EST | |||
| 35.00 | 7.80 | 10.20 | 9.00 | 9.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/21/2026 3:59:42 PM EST |
| 40.00 | 12.65 | 15.10 | 13.88 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:42 PM EST |