Options Chain for AT&T INC COM (T) - $26.81 as of 4/25/2025 9:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 23.65 | 23.90 | 23.46 | 0.00 | 0.00% | 0 | 14 | 2.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 21.70 | 21.95 | 19.37 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 18.75 | 18.95 | 19.17 | 0.00 | 0.00% | 0 | 64 | 1.50 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 16.75 | 17.00 | 17.20 | 0.00 | 0.00% | 0 | 128 | 1.34 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 13.80 | 13.95 | 14.69 | 0.00 | 0.00% | 0 | 267 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 11.80 | 12.00 | 12.10 | 0.00 | 0.00% | 0 | 556 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 9.05 | 12.00 | 11.35 | 0.00 | 0.00% | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 9.70 | 10.15 | 9.85 | -1.00 | -9.22% | 2 | 4,706 | 0.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 8.85 | 9.05 | 8.80 | 0.00 | 0.00% | 0 | 34 | 0.60 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 7.90 | 8.10 | 8.40 | 0.00 | 0.00% | 0 | 614 | 0.58 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 6.90 | 7.15 | 6.97 | -0.75 | -9.72% | 11 | 11,709 | 0.54 | 0.96 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 5.95 | 6.10 | 6.30 | 0.00 | 0.00% | 0 | 359 | 0.39 | 0.95 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 5.05 | 5.30 | 5.00 | -0.82 | -14.09% | 33 | 17,233 | 0.44 | 0.93 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 4.10 | 4.35 | 4.09 | -0.71 | -14.80% | 107 | 2,055 | 0.39 | 0.90 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 3.20 | 3.30 | 3.20 | -0.70 | -17.95% | 43 | 2,756 | 0.32 | 0.85 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 2.37 | 2.61 | 2.42 | -0.63 | -20.66% | 230 | 25,812 | 0.32 | 0.77 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 1.62 | 1.89 | 1.68 | -0.57 | -25.34% | 284 | 6,281 | 0.30 | 0.65 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 1.03 | 1.09 | 1.05 | -0.48 | -31.38% | 555 | 22,616 | 0.26 | 0.52 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 0.59 | 0.63 | 0.60 | -0.38 | -38.78% | 568 | 12,168 | 0.24 | 0.37 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 0.31 | 0.34 | 0.31 | -0.23 | -42.60% | 492 | 5,516 | 0.24 | 0.24 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 0.15 | 0.17 | 0.16 | -0.12 | -42.86% | 510 | 21,189 | 0.24 | 0.15 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 31.00 | 0.06 | 0.09 | 0.08 | -0.06 | -42.86% | 85 | 2,478 | 0.24 | 0.10 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 32.00 | 0.03 | 0.06 | 0.03 | -0.03 | -50.00% | 15 | 8,392 | 0.25 | 0.06 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.07 | 0.05 | +0.03 | +150.00% | 5 | 592 | 0.31 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 319 | 0.35 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 322 | 10,776 | 0.33 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 404 | 2.34 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 753 | 1.79 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,759 | 1.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,288 | 1.54 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 10,433 | 0.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 0.05 | 0.05 | +0.04 | +400.00% | 2 | 8,394 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 14,740 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 0.02 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 171 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 0.02 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 455 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 14,614 | 0.52 | -0.04 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 0.04 | 0.24 | 0.11 | +0.02 | +22.23% | 791 | 8,222 | 0.48 | -0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 0.13 | 0.14 | 0.14 | +0.02 | +16.67% | 182 | 21,143 | 0.38 | -0.07 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 0.19 | 0.21 | 0.19 | +0.03 | +18.75% | 167 | 7,078 | 0.35 | -0.10 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 24.00 | 0.28 | 0.31 | 0.31 | +0.09 | +40.91% | 565 | 8,474 | 0.32 | -0.15 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 0.45 | 0.47 | 0.45 | +0.13 | +40.63% | 409 | 17,969 | 0.29 | -0.23 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 0.71 | 0.73 | 0.72 | +0.21 | +41.18% | 475 | 8,569 | 0.27 | -0.35 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 27.00 | 1.09 | 1.13 | 1.12 | +0.34 | +43.59% | 524 | 7,642 | 0.26 | -0.48 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 1.57 | 1.69 | 1.58 | +0.40 | +33.90% | 83 | 6,273 | 0.23 | -0.63 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 29.00 | 1.78 | 2.77 | 2.38 | +0.63 | +36.00% | 20 | 3,046 | 0.20 | -0.76 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 30.00 | 3.20 | 3.30 | 3.26 | +0.72 | +28.35% | 6 | 523 | 0.22 | -0.85 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 31.00 | 4.10 | 4.25 | 4.15 | +0.70 | +20.29% | 1 | 24 | 0.31 | -0.90 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 32.00 | 5.15 | 5.30 | 5.20 | +0.75 | +16.86% | 140 | 146 | 0.33 | -0.94 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 33.00 | 5.15 | 6.30 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.97 | 0.02 | 0.00 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
| 34.00 | 7.15 | 7.30 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.98 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 35.00 | 8.15 | 8.30 | 8.00 | -0.50 | -5.89% | 1 | 2 | 0.48 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 36.00 | 9.10 | 10.30 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |