Options Chain for AT&T INC COM (T) - $25.26 as of 5/26/2026 10:03:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.75 | 11.25 | 10.00 | 10.35 | 0.00 | 0.00% | 0.67 | 0 | 1,186 | 1.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 10:59:02 AM EST |
| 16.00 | 7.25 | 10.25 | 8.75 | 9.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 10:59:02 AM EST |
| 17.00 | 7.05 | 9.30 | 8.18 | 11.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/26/2026 10:59:02 AM EST |
| 18.00 | 5.60 | 8.30 | 6.95 | 6.60 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 10:59:02 AM EST |
| 19.00 | 4.60 | 7.10 | 5.85 | 6.40 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 10:59:02 AM EST |
| 20.00 | 4.90 | 5.75 | 5.33 | 5.45 | 0.00 | 0.00% | 0.27 | 0 | 213 | 0.78 | 0.98 | 0.03 | 0.00 | 5/22/2026 | 5/26/2026 10:59:02 AM EST |
| 21.00 | 3.90 | 4.40 | 4.15 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 138 | 0.53 | 0.95 | 0.05 | 0.00 | 5/13/2026 | 5/26/2026 10:59:02 AM EST |
| 22.00 | 3.05 | 3.40 | 3.23 | 3.46 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.36 | 0.88 | 0.08 | 0.00 | 5/22/2026 | 5/26/2026 10:59:02 AM EST |
| 23.00 | 2.07 | 2.32 | 2.20 | 2.30 | -0.33 | -12.55% | 0.10 | 3 | 400 | 0.29 | 0.79 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 24.00 | 1.42 | 1.55 | 1.49 | 1.55 | -0.30 | -16.22% | 0.06 | 25 | 956 | 0.28 | 0.66 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 25.00 | 0.85 | 1.04 | 0.95 | 0.88 | -0.22 | -20.00% | 0.04 | 53 | 8,329 | 0.25 | 0.50 | 0.18 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 26.00 | 0.45 | 0.49 | 0.47 | 0.46 | -0.14 | -23.34% | 0.02 | 138 | 7,745 | 0.24 | 0.33 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 27.00 | 0.22 | 0.24 | 0.23 | 0.25 | -0.06 | -19.36% | 0.01 | 265 | 21,279 | 0.24 | 0.21 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 28.00 | 0.11 | 0.15 | 0.13 | 0.11 | -0.04 | -26.67% | 0.00 | 103 | 7,555 | 0.25 | 0.12 | 0.08 | 0.00 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 29.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 3 | 5,434 | 0.26 | 0.07 | 0.06 | 0.00 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 183 | 12,170 | 0.27 | 0.04 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 31.00 | 0.02 | 0.11 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 2,676 | 0.33 | 0.02 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,672 | 0.30 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 10:59:02 AM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 692 | 0.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 10:59:02 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 10:59:02 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/26/2026 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/26/2026 10:59:02 AM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 10:59:02 AM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 10:59:02 AM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 10:59:02 AM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 10:59:02 AM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 30 | 2,010 | 0.37 | -0.02 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,903 | 0.38 | -0.05 | 0.05 | 0.00 | 5/22/2026 | 5/26/2026 10:59:02 AM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.01 | 7 | 6,157 | 0.30 | -0.13 | 0.08 | 0.00 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 23.00 | 0.31 | 0.34 | 0.33 | 0.31 | +0.05 | +19.24% | 0.01 | 187 | 5,931 | 0.28 | -0.21 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 24.00 | 0.57 | 0.61 | 0.59 | 0.58 | +0.14 | +31.82% | 0.02 | 111 | 15,576 | 0.27 | -0.34 | 0.15 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 25.00 | 0.95 | 1.05 | 1.00 | 0.94 | +0.14 | +17.50% | 0.04 | 50 | 6,936 | 0.26 | -0.50 | 0.18 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 26.00 | 1.57 | 1.69 | 1.63 | 1.60 | +0.26 | +19.41% | 0.06 | 3 | 3,477 | 0.27 | -0.67 | 0.16 | -0.01 | 5/26/2026 | 5/26/2026 10:59:02 AM EST |
| 27.00 | 2.26 | 2.47 | 2.37 | 2.24 | 0.00 | 0.00% | 0.09 | 0 | 6,775 | 0.27 | -0.79 | 0.12 | -0.01 | 5/20/2026 | 5/26/2026 10:59:02 AM EST |
| 28.00 | 2.86 | 3.45 | 3.16 | 3.78 | 0.00 | 0.00% | 0.11 | 0 | 618 | 0.36 | -0.88 | 0.08 | 0.00 | 5/15/2026 | 5/26/2026 10:59:02 AM EST |
| 29.00 | 3.65 | 4.45 | 4.05 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 251 | 0.42 | -0.93 | 0.06 | 0.00 | 5/20/2026 | 5/26/2026 10:59:02 AM EST |
| 30.00 | 4.60 | 5.40 | 5.00 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 191 | 0.46 | -0.96 | 0.03 | 0.00 | 5/21/2026 | 5/26/2026 10:59:02 AM EST |
| 31.00 | 5.60 | 6.40 | 6.00 | 5.09 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.49 | -0.98 | 0.02 | 0.00 | 4/29/2026 | 5/26/2026 10:59:02 AM EST |
| 32.00 | 6.15 | 8.45 | 7.30 | 7.04 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.94 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/26/2026 10:59:02 AM EST |
| 33.00 | 7.15 | 9.45 | 8.30 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 10:59:02 AM EST |
| 34.00 | 7.10 | 10.45 | 8.78 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 10:59:02 AM EST |
| 35.00 | 9.20 | 11.20 | 10.20 | 9.75 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.04 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 10:59:02 AM EST |
| 36.00 | 9.10 | 12.45 | 10.78 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 10:59:02 AM EST |