Options Chain for AT&T INC COM (T) - $25.16 as of 5/11/2026 3:31:58 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 | 8.10 | 11.20 | 9.65 | % | 0.64 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 16.00 | 8.10 | 10.20 | 9.15 | % | 0.57 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 17.00 | 6.70 | 9.20 | 7.95 | % | 0.47 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 18.00 | 5.70 | 8.20 | 6.95 | % | 0.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 19.00 | 4.70 | 7.20 | 5.95 | 6.38 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:44 PM EST |
| 20.00 | 3.70 | 6.25 | 4.98 | % | 0.25 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 21.00 | 2.76 | 5.25 | 4.01 | % | 0.19 | 0 | 0 | 0.89 | 0.97 | 0.03 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 22.00 | 2.75 | 4.25 | 3.50 | % | 0.16 | 0 | 0 | 0.77 | 0.92 | 0.07 | -0.01 | 5/11/2026 3:59:44 PM EST | |||
| 23.00 | 1.80 | 3.15 | 2.48 | % | 0.11 | 0 | 0 | 0.61 | 0.82 | 0.11 | -0.01 | 5/11/2026 3:59:44 PM EST | |||
| 24.00 | 1.02 | 1.82 | 1.42 | 1.42 | % | 0.06 | 44 | 0 | 0.24 | 0.69 | 0.17 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST | |
| 25.00 | 0.66 | 0.92 | 0.79 | 0.81 | % | 0.03 | 5 | 0 | 0.23 | 0.51 | 0.19 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST | |
| 26.00 | 0.32 | 0.55 | 0.44 | 0.38 | % | 0.02 | 19 | 0 | 0.24 | 0.32 | 0.18 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST | |
| 27.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 29 | 28 | 0.22 | 0.18 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST |
| 28.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.15 | -60.00% | 0.00 | 7 | 1 | 0.22 | 0.09 | 0.08 | 0.00 | 5/11/2026 | 5/11/2026 3:59:44 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.04 | 0.04 | 0.00 | 5/7/2026 | 5/11/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.02 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 31.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/11/2026 3:59:44 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 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 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 21.00 | 0.02 | 0.75 | 0.39 | % | 0.02 | 0 | 0 | 0.46 | -0.03 | 0.03 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 3 | 3 | 0.33 | -0.08 | 0.07 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST |
| 23.00 | 0.02 | 0.31 | 0.17 | 0.24 | % | 0.01 | 38 | 0 | 0.21 | -0.18 | 0.11 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST | |
| 24.00 | 0.38 | 0.55 | 0.47 | 0.51 | +0.12 | +30.77% | 0.02 | 66 | 1 | 0.25 | -0.31 | 0.17 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST |
| 25.00 | 0.78 | 0.94 | 0.86 | 0.94 | +0.32 | +51.62% | 0.03 | 13 | 3 | 0.24 | -0.49 | 0.19 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST |
| 26.00 | 1.14 | 1.77 | 1.46 | 1.49 | % | 0.06 | 2 | 0 | 0.32 | -0.68 | 0.18 | -0.01 | 5/11/2026 | 5/11/2026 3:59:44 PM EST | |
| 27.00 | 2.08 | 2.57 | 2.33 | % | 0.09 | 0 | 0 | 0.35 | -0.82 | 0.13 | -0.01 | 5/11/2026 3:59:44 PM EST | |||
| 28.00 | 2.78 | 3.60 | 3.19 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | -0.91 | 0.08 | 0.00 | 5/8/2026 | 5/11/2026 3:59:44 PM EST |
| 29.00 | 3.00 | 5.70 | 4.35 | % | 0.15 | 0 | 0 | 0.87 | -0.96 | 0.04 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 30.00 | 4.15 | 7.25 | 5.70 | % | 0.19 | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 31.00 | 4.90 | 8.25 | 6.58 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 32.00 | 5.85 | 9.25 | 7.55 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 33.00 | 6.75 | 10.20 | 8.48 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 34.00 | 7.80 | 11.25 | 9.53 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 35.00 | 8.85 | 12.25 | 10.55 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST | |||
| 36.00 | 9.85 | 13.25 | 11.55 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:44 PM EST |