Options Chain for AT&T INC COM (T) - $22.10 as of 6/23/2026 3:07:49 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 | 8.40 | 11.90 | 10.15 | % | 0.78 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/23/2026 2:59:01 PM EST | |||
| 14.00 | 8.15 | 9.80 | 8.98 | 8.85 | % | 0.64 | 4 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST | |
| 15.00 | 7.25 | 8.80 | 8.03 | 7.40 | 0.00 | 0.00% | 0.54 | 0 | 594 | 1.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 2:59:01 PM EST |
| 16.00 | 6.05 | 7.90 | 6.98 | 9.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/23/2026 2:59:01 PM EST |
| 17.00 | 5.45 | 6.80 | 6.13 | 5.85 | +0.45 | +8.34% | 0.36 | 2 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 18.00 | 4.65 | 5.25 | 4.95 | 5.00 | +0.43 | +9.41% | 0.28 | 18 | 46 | 0.94 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 19.00 | 2.90 | 4.20 | 3.55 | 3.37 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.75 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 2:59:01 PM EST |
| 20.00 | 2.61 | 3.20 | 2.91 | 2.81 | +0.59 | +26.58% | 0.15 | 22 | 836 | 0.61 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 21.00 | 1.90 | 2.09 | 2.00 | 1.98 | +0.57 | +40.43% | 0.10 | 179 | 479 | 0.39 | 0.94 | 0.16 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 22.00 | 1.09 | 1.18 | 1.14 | 1.12 | +0.50 | +80.65% | 0.05 | 569 | 1,572 | 0.28 | 0.73 | 0.24 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 22.50 | 0.75 | 0.79 | 0.77 | 0.74 | +0.39 | +111.43% | 0.03 | 137 | 1,534 | 0.26 | 0.60 | 0.27 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 23.00 | 0.46 | 0.50 | 0.48 | 0.50 | +0.30 | +150.00% | 0.02 | 597 | 6,798 | 0.25 | 0.47 | 0.27 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 23.50 | 0.27 | 0.30 | 0.29 | 0.29 | +0.17 | +141.67% | 0.01 | 153 | 737 | 0.24 | 0.34 | 0.24 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 24.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.07 | +77.78% | 0.01 | 7,273 | 27,298 | 0.24 | 0.23 | 0.20 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 24.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 69 | 14 | 0.25 | 0.15 | 0.15 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 532 | 14,980 | 0.26 | 0.09 | 0.11 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.05 | 0.07 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 10,910 | 0.26 | 0.03 | 0.04 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.01 | 0.02 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 239 | 24,378 | 0.32 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.01 | 0.00 | 6/23/2026 2:59:01 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 33 | 7,599 | 0.40 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 5,499 | 0.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,232 | 0.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,347 | 0.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/23/2026 2:59:01 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,279 | 0.60 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:01 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 2:59:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/23/2026 2:59:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/23/2026 2:59:01 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 | 1.23 | 0.62 | % | 0.05 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/23/2026 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 1,607 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 17.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 2:59:01 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 4,479 | 0.32 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 21.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.15 | -57.70% | 0.01 | 132 | 4,573 | 0.29 | -0.06 | 0.16 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 22.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.33 | -53.23% | 0.01 | 3,738 | 17,969 | 0.26 | -0.27 | 0.24 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 22.50 | 0.45 | 0.49 | 0.47 | 0.47 | -0.43 | -47.78% | 0.02 | 102 | 7 | 0.25 | -0.40 | 0.27 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 23.00 | 0.70 | 0.74 | 0.72 | 0.72 | -0.52 | -41.94% | 0.03 | 122 | 14,126 | 0.25 | -0.53 | 0.27 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 23.50 | 1.01 | 1.86 | 1.44 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.66 | 0.24 | -0.01 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 24.00 | 1.40 | 1.51 | 1.46 | 1.45 | -0.75 | -34.10% | 0.06 | 159 | 27,572 | 0.25 | -0.77 | 0.20 | -0.01 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 24.50 | 1.57 | 2.17 | 1.87 | 2.39 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.85 | 0.15 | -0.01 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 25.00 | 2.23 | 2.47 | 2.35 | 2.35 | -0.69 | -22.70% | 0.09 | 237 | 7,721 | 0.30 | -0.91 | 0.11 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 25.50 | 2.38 | 4.15 | 3.27 | % | 0.13 | 0 | 0 | 1.05 | -0.95 | 0.07 | 0.00 | 6/23/2026 2:59:01 PM EST | |||
| 26.00 | 3.20 | 3.50 | 3.35 | 3.38 | -0.64 | -15.92% | 0.13 | 12 | 3,241 | 0.54 | -0.97 | 0.04 | 0.00 | 6/23/2026 | 6/23/2026 2:59:01 PM EST |
| 26.50 | 2.96 | 5.15 | 4.06 | % | 0.15 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 6/23/2026 2:59:01 PM EST | |||
| 27.00 | 4.00 | 5.20 | 4.60 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 6,338 | 1.05 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 27.50 | 3.90 | 6.15 | 5.03 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 6/23/2026 2:59:01 PM EST | |||
| 28.00 | 4.75 | 6.65 | 5.70 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 587 | 1.34 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 2:59:01 PM EST |
| 29.00 | 6.00 | 7.30 | 6.65 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 266 | 1.27 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/23/2026 2:59:01 PM EST |
| 30.00 | 6.65 | 8.65 | 7.65 | 7.89 | 0.00 | 0.00% | 0.26 | 0 | 208 | 1.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 2:59:01 PM EST |
| 31.00 | 7.45 | 9.65 | 8.55 | 7.70 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.63 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:01 PM EST |
| 32.00 | 8.45 | 10.65 | 9.55 | 8.80 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.71 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:01 PM EST |
| 33.00 | 9.25 | 11.65 | 10.45 | 9.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:01 PM EST |
| 34.00 | 10.45 | 12.65 | 11.55 | 10.60 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.87 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:01 PM EST |
| 35.00 | 11.45 | 13.65 | 12.55 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 2:59:01 PM EST |
| 36.00 | 12.45 | 14.65 | 13.55 | 12.95 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 2:59:01 PM EST |