Options Chain for AT&T INC COM (T) - $23.29 as of 6/16/2026 11:48:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.15 | 8.70 | 8.43 | 9.42 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 11:58:59 AM EST |
| 15.00 | 7.10 | 8.60 | 7.85 | 8.10 | 0.00 | 0.00% | 0.52 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:59 AM EST |
| 16.00 | 5.60 | 6.55 | 6.08 | 7.25 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.13 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 11:58:59 AM EST |
| 17.00 | 5.10 | 6.60 | 5.85 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 28 | 2.57 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 11:58:59 AM EST |
| 18.00 | 3.60 | 5.85 | 4.73 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 18 | 2.48 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 11:58:59 AM EST |
| 19.00 | 3.25 | 3.75 | 3.50 | 3.44 | -1.10 | -24.23% | 0.18 | 3 | 88 | 1.07 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 20.00 | 2.35 | 2.76 | 2.56 | 2.35 | -0.80 | -25.40% | 0.13 | 5 | 408 | 0.87 | 1.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 21.00 | 1.30 | 1.59 | 1.45 | 1.38 | -0.53 | -27.75% | 0.07 | 130 | 475 | 0.45 | 0.95 | 0.11 | -0.01 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 22.00 | 0.57 | 0.66 | 0.62 | 0.59 | -0.73 | -55.31% | 0.03 | 131 | 396 | 0.26 | 0.72 | 0.41 | -0.02 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 22.50 | 0.30 | 0.32 | 0.31 | 0.32 | -0.48 | -60.00% | 0.01 | 340 | 76 | 0.24 | 0.49 | 0.50 | -0.02 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 23.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.29 | -67.45% | 0.01 | 4,018 | 620 | 0.24 | 0.27 | 0.40 | -0.02 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 23.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.16 | -72.73% | 0.00 | 137 | 2,292 | 0.25 | 0.13 | 0.24 | -0.01 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 66 | 2,246 | 0.27 | 0.06 | 0.13 | -0.01 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 566 | 0.31 | 0.02 | 0.05 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 145 | 5,139 | 0.37 | 0.01 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 25.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 11:58:59 AM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 4,900 | 0.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:59 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 11:58:59 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 11:58:59 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 11:58:59 AM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 11:58:59 AM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 11:58:59 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 11:58:59 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 11:58:59 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 11:58:59 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 11:58:59 AM EST | |||
| 36.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.01 | 1 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 11:58:59 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/17/2026 11:58:59 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 10 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST | |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 11:58:59 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:59 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 2 | 0.44 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 21.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 88 | 225 | 0.27 | -0.05 | 0.11 | -0.01 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 22.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.12 | +240.00% | 0.01 | 879 | 1,349 | 0.24 | -0.28 | 0.41 | -0.02 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 22.50 | 0.35 | 0.39 | 0.37 | 0.36 | +0.21 | +140.00% | 0.02 | 536 | 344 | 0.24 | -0.51 | 0.50 | -0.02 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 23.00 | 0.67 | 0.79 | 0.73 | 0.71 | +0.45 | +173.08% | 0.03 | 50 | 1,358 | 0.24 | -0.73 | 0.40 | -0.02 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 23.50 | 1.06 | 1.29 | 1.18 | 1.13 | +0.48 | +73.85% | 0.05 | 33 | 881 | 0.35 | -0.87 | 0.24 | -0.01 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 24.00 | 1.53 | 1.75 | 1.64 | 1.69 | +0.62 | +57.95% | 0.07 | 21 | 770 | 0.40 | -0.94 | 0.13 | -0.01 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 24.50 | 2.01 | 2.30 | 2.16 | 1.98 | +0.48 | +32.00% | 0.09 | 27 | 72 | 0.53 | -0.98 | 0.05 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 25.00 | 2.52 | 2.73 | 2.63 | 2.49 | +0.53 | +27.05% | 0.11 | 18 | 524 | 0.65 | -0.99 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 11:58:59 AM EST |
| 25.50 | 2.73 | 3.30 | 3.02 | 2.44 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.68 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:58:59 AM EST |
| 26.00 | 3.10 | 4.40 | 3.75 | 2.64 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 11:58:59 AM EST |
| 26.50 | 3.10 | 4.30 | 3.70 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:59 AM EST | |||
| 27.00 | 3.55 | 4.95 | 4.25 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 11:58:59 AM EST |
| 27.50 | 4.05 | 5.30 | 4.68 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 11:58:59 AM EST |
| 28.00 | 4.55 | 5.80 | 5.18 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 11:58:59 AM EST |
| 28.50 | 5.00 | 6.50 | 5.75 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/17/2026 11:58:59 AM EST | |||
| 29.00 | 5.40 | 7.10 | 6.25 | 5.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 11:58:59 AM EST |
| 30.00 | 6.40 | 7.95 | 7.18 | 7.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 11:58:59 AM EST |
| 31.00 | 7.40 | 9.95 | 8.68 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/17/2026 11:58:59 AM EST |
| 32.00 | 8.40 | 9.90 | 9.15 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 11:58:59 AM EST |
| 33.00 | 9.40 | 10.90 | 10.15 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 11:58:59 AM EST |
| 34.00 | 10.35 | 12.40 | 11.38 | 10.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 11:58:59 AM EST |
| 35.00 | 11.15 | 13.35 | 12.25 | 10.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/17/2026 11:58:59 AM EST |
| 36.00 | 12.15 | 14.35 | 13.25 | 13.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 11:58:59 AM EST |