Options Chain for AT&T INC COM (T) - $27.47 as of 5/9/2025 10:48:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.65 | 14.65 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 18.00 | 9.40 | 10.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 19.00 | 8.00 | 9.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 20.00 | 7.75 | 9.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 21.00 | 6.70 | 7.10 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 22.00 | 5.70 | 6.20 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 23.00 | 3.70 | 5.30 | % | 0 | 0 | 0.47 | 0.96 | 0.03 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 24.00 | 2.86 | 4.20 | % | 0 | 0 | 0.56 | 0.93 | 0.05 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 25.00 | 2.67 | 3.20 | % | 0 | 0 | 0.44 | 0.86 | 0.08 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 26.00 | 1.02 | 2.48 | % | 0 | 0 | 0.31 | 0.78 | 0.11 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 27.00 | 0.34 | 1.58 | % | 0 | 0 | 0.26 | 0.66 | 0.14 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 28.00 | 0.00 | 0.98 | 0.92 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.51 | 0.16 | -0.01 | 5/8/2025 | 5/9/2025 9:58:58 AM EST |
| 29.00 | 0.48 | 0.53 | 0.52 | +0.04 | +8.34% | 9 | 32 | 0.54 | 0.36 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 9:58:58 AM EST |
| 30.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.22 | 0.12 | -0.01 | 5/8/2025 | 5/9/2025 9:58:58 AM EST |
| 31.00 | 0.00 | 0.65 | % | 0 | 0 | 0.33 | 0.12 | 0.08 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 32.00 | 0.00 | 0.46 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.06 | 0.05 | 0.00 | 5/8/2025 | 5/9/2025 9:58:58 AM EST |
| 33.00 | 0.00 | 1.20 | % | 0 | 0 | 0.71 | 0.03 | 0.03 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 34.00 | 0.00 | 2.14 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 35.00 | 0.00 | 0.99 | % | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 36.00 | 0.00 | 0.99 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 18.00 | 0.00 | 2.17 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 22.00 | 0.00 | 0.81 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 23.00 | 0.00 | 0.43 | % | 0 | 0 | 0.49 | -0.04 | 0.03 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 0.50 | -0.07 | 0.05 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 25.00 | 0.00 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.14 | 0.08 | -0.01 | 5/8/2025 | 5/9/2025 9:58:58 AM EST |
| 26.00 | 0.34 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.22 | 0.11 | -0.01 | 5/8/2025 | 5/9/2025 9:58:58 AM EST |
| 27.00 | 0.60 | 0.75 | 0.66 | -0.13 | -16.46% | 16 | 19 | 0.26 | -0.34 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 9:58:58 AM EST |
| 28.00 | 1.00 | 1.19 | 1.04 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.49 | 0.16 | -0.01 | 5/8/2025 | 5/9/2025 9:58:58 AM EST |
| 29.00 | 1.13 | 1.79 | % | 0 | 0 | 0.29 | -0.64 | 0.15 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 30.00 | 2.15 | 3.25 | % | 0 | 0 | 0.30 | -0.78 | 0.12 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 31.00 | 1.85 | 3.45 | % | 0 | 0 | 0.35 | -0.88 | 0.08 | -0.01 | 5/9/2025 9:58:58 AM EST | |||
| 32.00 | 4.20 | 4.45 | % | 0 | 0 | 0.52 | -0.94 | 0.05 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 33.00 | 4.05 | 5.35 | % | 0 | 0 | 0.48 | -0.97 | 0.03 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 34.00 | 6.05 | 7.35 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 35.00 | 7.20 | 7.90 | % | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 36.00 | 7.70 | 8.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 37.00 | 8.15 | 9.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST | |||
| 38.00 | 9.80 | 10.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:58:58 AM EST |