Options Chain for AT&T INC COM (T) - $25.25 as of 5/8/2026 8:18:43 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 | 9.55 | 11.40 | 10.48 | 11.42 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:59:07 AM EST |
| 16.00 | 8.35 | 10.40 | 9.38 | 12.92 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 11:59:07 AM EST |
| 17.00 | 6.55 | 9.65 | 8.10 | 11.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 11:59:07 AM EST |
| 18.00 | 6.75 | 8.45 | 7.60 | 8.37 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 11:59:07 AM EST |
| 19.00 | 6.20 | 6.85 | 6.53 | 7.37 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.72 | 1.00 | 0.01 | 0.00 | 4/28/2026 | 5/8/2026 11:59:07 AM EST |
| 20.00 | 5.25 | 5.75 | 5.50 | 5.81 | 0.00 | 0.00% | 0.28 | 0 | 75 | 0.42 | 0.97 | 0.03 | 0.00 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 21.00 | 4.25 | 4.75 | 4.50 | 5.47 | 0.00 | 0.00% | 0.21 | 0 | 136 | 0.37 | 0.93 | 0.04 | 0.00 | 5/1/2026 | 5/8/2026 11:59:07 AM EST |
| 22.00 | 3.40 | 3.65 | 3.53 | 3.53 | 0.00 | 0.00% | 0.16 | 0 | 149 | 0.33 | 0.88 | 0.07 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 23.00 | 2.42 | 2.87 | 2.65 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 384 | 0.29 | 0.80 | 0.10 | -0.01 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 24.00 | 1.65 | 1.97 | 1.81 | 1.84 | 0.00 | 0.00% | 0.08 | 0 | 892 | 0.25 | 0.69 | 0.13 | -0.01 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 25.00 | 1.16 | 1.21 | 1.19 | 1.14 | -0.04 | -3.39% | 0.05 | 66 | 2,342 | 0.24 | 0.55 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 26.00 | 0.68 | 0.73 | 0.71 | 0.70 | +0.02 | +2.95% | 0.03 | 39 | 5,712 | 0.23 | 0.39 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 27.00 | 0.37 | 0.41 | 0.39 | 0.38 | 0.00 | 0.00% | 0.01 | 14,136 | 5,228 | 0.23 | 0.26 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 28.00 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 37 | 7,997 | 0.23 | 0.17 | 0.10 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 29.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 21 | 5,485 | 0.24 | 0.10 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 10,888 | 0.26 | 0.06 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 31.00 | 0.04 | 0.09 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 2,595 | 0.27 | 0.04 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,675 | 0.36 | 0.02 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.38 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 5/8/2026 11:59:07 AM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 11:59:07 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 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 11:59:07 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 11:59:07 AM EST | |||
| 17.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:07 AM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 19.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.45 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 11:59:07 AM EST |
| 20.00 | 0.02 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,990 | 0.33 | -0.03 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 21.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 2 | 2,784 | 0.29 | -0.07 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 22.00 | 0.16 | 0.19 | 0.18 | 0.26 | +0.07 | +36.85% | 0.01 | 21 | 5,395 | 0.28 | -0.12 | 0.07 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 23.00 | 0.29 | 0.33 | 0.31 | 0.30 | -0.01 | -3.23% | 0.01 | 3 | 4,562 | 0.26 | -0.20 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 24.00 | 0.52 | 0.56 | 0.54 | 0.55 | -0.01 | -1.79% | 0.02 | 18 | 8,238 | 0.24 | -0.31 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 25.00 | 0.90 | 0.91 | 0.91 | 0.90 | -0.04 | -4.26% | 0.04 | 67 | 5,511 | 0.24 | -0.45 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 26.00 | 1.43 | 1.46 | 1.45 | 1.45 | -0.04 | -2.69% | 0.06 | 23 | 3,465 | 0.24 | -0.61 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 27.00 | 2.08 | 2.17 | 2.13 | 2.15 | -0.05 | -2.28% | 0.08 | 61 | 6,868 | 0.24 | -0.74 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 28.00 | 2.74 | 3.15 | 2.95 | 2.74 | 0.00 | 0.00% | 0.11 | 0 | 735 | 0.29 | -0.83 | 0.10 | 0.00 | 5/6/2026 | 5/8/2026 11:59:07 AM EST |
| 29.00 | 3.80 | 4.10 | 3.95 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 233 | 0.34 | -0.90 | 0.07 | 0.00 | 5/7/2026 | 5/8/2026 11:59:07 AM EST |
| 30.00 | 4.65 | 5.00 | 4.83 | 4.82 | +1.02 | +26.85% | 0.16 | 18 | 207 | 0.34 | -0.94 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 11:59:07 AM EST |
| 31.00 | 5.55 | 6.05 | 5.80 | 5.09 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.40 | -0.96 | 0.03 | 0.00 | 4/29/2026 | 5/8/2026 11:59:07 AM EST |
| 32.00 | 6.55 | 7.05 | 6.80 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.45 | -0.98 | 0.01 | 0.00 | 3/27/2026 | 5/8/2026 11:59:07 AM EST |
| 33.00 | 7.50 | 8.00 | 7.75 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/8/2026 11:59:07 AM EST |
| 34.00 | 8.50 | 9.05 | 8.78 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:07 AM EST |
| 35.00 | 9.50 | 10.00 | 9.75 | 8.75 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:07 AM EST |
| 36.00 | 10.50 | 11.15 | 10.83 | 9.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 11:59:07 AM EST |