Options Chain for AT&T INC COM (T) - $22.42 as of 6/26/2026 3:38:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.25 | 11.70 | 10.48 | 9.49 | 0.00 | 0.00% | 0.81 | 0 | 6 | 4.50 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:13 PM EST |
| 14.00 | 8.15 | 10.70 | 9.43 | 8.64 | +0.14 | +1.65% | 0.67 | 1 | 11 | 5.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 15.00 | 7.20 | 9.70 | 8.45 | 7.97 | +0.47 | +6.27% | 0.56 | 2 | 69 | 4.79 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 16.00 | 6.30 | 8.10 | 7.20 | 6.99 | +0.34 | +5.12% | 0.45 | 2 | 62 | 3.71 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 17.00 | 5.20 | 7.20 | 6.20 | 5.46 | 0.00 | 0.00% | 0.36 | 0 | 18 | 3.28 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:13 PM EST |
| 18.00 | 4.20 | 5.90 | 5.05 | 4.61 | 0.00 | 0.00% | 0.28 | 0 | 28 | 2.88 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:13 PM EST |
| 19.00 | 3.20 | 5.00 | 4.10 | 3.61 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:13 PM EST |
| 20.00 | 2.61 | 2.77 | 2.69 | 2.66 | +0.14 | +5.56% | 0.13 | 47 | 238 | 0.73 | 1.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 20.50 | 1.90 | 3.25 | 2.58 | 2.33 | 0.00 | 0.00% | 0.13 | 0 | 21 | 2.15 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 2:59:13 PM EST |
| 21.00 | 1.53 | 2.07 | 1.80 | 1.54 | +0.07 | +4.77% | 0.09 | 354 | 435 | 0.74 | 0.95 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 21.50 | 0.76 | 3.10 | 1.93 | 1.01 | -0.06 | -5.61% | 0.09 | 20 | 4 | 2.24 | 0.90 | 0.20 | -0.02 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 22.00 | 0.64 | 0.84 | 0.74 | 0.65 | +0.05 | +8.34% | 0.03 | 173 | 273 | 0.24 | 0.77 | 0.37 | -0.03 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 22.50 | 0.40 | 0.44 | 0.42 | 0.41 | +0.11 | +36.67% | 0.02 | 5,745 | 1,335 | 0.25 | 0.56 | 0.53 | -0.03 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 23.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.07 | +63.64% | 0.01 | 8,656 | 4,025 | 0.26 | 0.30 | 0.46 | -0.02 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 23.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 190 | 1,025 | 0.25 | 0.13 | 0.27 | -0.01 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 168 | 2,184 | 0.27 | 0.04 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 67 | 0.33 | 0.01 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 206 | 2,280 | 0.39 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:13 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:13 PM EST |
| 26.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.64 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:13 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:13 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:13 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:13 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:13 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:13 PM EST | |||
| 31.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:13 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:13 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:13 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:13 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:13 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:13 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:13 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.63 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 2:59:13 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.78 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 2:59:13 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 297 | 421 | 0.34 | -0.05 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 21.50 | 0.03 | 0.10 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 19 | 140 | 0.34 | -0.10 | 0.20 | -0.02 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 22.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 2,199 | 2,696 | 0.26 | -0.23 | 0.37 | -0.03 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 22.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.12 | -37.50% | 0.01 | 4,027 | 436 | 0.25 | -0.44 | 0.53 | -0.03 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 23.00 | 0.38 | 0.58 | 0.48 | 0.47 | -0.15 | -24.20% | 0.02 | 215 | 3,012 | 0.25 | -0.70 | 0.46 | -0.02 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 23.50 | 0.66 | 1.66 | 1.16 | 1.10 | +0.36 | +48.65% | 0.05 | 12 | 20 | 2.18 | -0.87 | 0.27 | -0.01 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 24.00 | 1.16 | 1.50 | 1.33 | 1.49 | +0.03 | +2.06% | 0.06 | 54 | 241 | 0.44 | -0.96 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 24.50 | 1.68 | 3.90 | 2.79 | 2.11 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.01 | -0.99 | 0.03 | 0.00 | 6/23/2026 | 6/26/2026 2:59:13 PM EST |
| 25.00 | 2.23 | 3.70 | 2.97 | 2.68 | +0.25 | +10.29% | 0.12 | 8 | 0 | 1.22 | -1.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 25.50 | 2.40 | 4.90 | 3.65 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:13 PM EST |
| 26.00 | 3.25 | 4.90 | 4.08 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |
| 26.50 | 3.40 | 5.40 | 4.40 | 4.00 | +0.07 | +1.79% | 0.17 | 6 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 27.00 | 4.25 | 4.95 | 4.60 | 4.68 | -0.08 | -1.69% | 0.17 | 5 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST |
| 27.50 | 4.70 | 6.90 | 5.80 | 5.25 | % | 0.21 | 2 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:13 PM EST | |
| 28.00 | 5.05 | 7.45 | 6.25 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |
| 28.50 | 5.55 | 7.95 | 6.75 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |
| 29.00 | 6.05 | 8.45 | 7.25 | % | 0.25 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:13 PM EST | |||
| 30.00 | 7.15 | 9.45 | 8.30 | 7.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:13 PM EST |
| 31.00 | 8.15 | 10.45 | 9.30 | 8.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |
| 32.00 | 9.15 | 11.45 | 10.30 | % | 0.32 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:13 PM EST | |||
| 33.00 | 10.15 | 12.45 | 11.30 | % | 0.34 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:13 PM EST | |||
| 34.00 | 11.15 | 13.45 | 12.30 | 9.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:59:13 PM EST |
| 35.00 | 12.10 | 14.45 | 13.28 | 12.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:13 PM EST |