Options Chain for AT&T INC COM (T) - $27.42 as of 5/27/2025 3:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.55 | 13.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 12.55 | 12.65 | 12.79 | 0.00 | 0.00% | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 11.55 | 11.70 | 11.21 | 0.00 | 0.00% | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 10.60 | 10.70 | 10.97 | 0.00 | 0.00% | 0 | 32 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 9.60 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 93 | 0.69 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 8.60 | 8.70 | 8.25 | 0.00 | 0.00% | 0 | 253 | 0.63 | 0.98 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 7.65 | 7.70 | 7.63 | -0.09 | -1.17% | 8 | 243 | 0.60 | 0.97 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 6.65 | 6.75 | 6.62 | 0.00 | 0.00% | 0 | 415 | 0.53 | 0.96 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 5.65 | 5.75 | 5.70 | 0.00 | 0.00% | 0 | 3,015 | 0.46 | 0.93 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 4.70 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 4,350 | 0.41 | 0.91 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 3.75 | 3.85 | 3.80 | 0.00 | 0.00% | 0 | 1,228 | 0.35 | 0.88 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 2.86 | 2.88 | 2.86 | +0.03 | +1.06% | 38 | 5,550 | 0.31 | 0.82 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 26.00 | 2.00 | 2.05 | 2.01 | -0.03 | -1.48% | 21 | 6,287 | 0.28 | 0.72 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 27.00 | 1.30 | 1.33 | 1.29 | -0.05 | -3.74% | 456 | 25,145 | 0.26 | 0.59 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 28.00 | 0.74 | 0.76 | 0.76 | -0.02 | -2.57% | 249 | 13,918 | 0.24 | 0.43 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 29.00 | 0.37 | 0.39 | 0.38 | -0.03 | -7.32% | 73 | 8,371 | 0.22 | 0.27 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.17 | 0.19 | 0.17 | -0.02 | -10.53% | 184 | 11,371 | 0.22 | 0.15 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 31.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 20 | 4,135 | 0.22 | 0.09 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 32.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 9 | 1,175 | 0.24 | 0.05 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 316 | 0.30 | 0.02 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 34.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.33 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 71 | 0.31 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 36.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 93 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 283 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 526 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 2,185 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 14 | 1,041 | 0.53 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.07 | 0.08 | 0.07 | +0.01 | +16.67% | 2 | 1,957 | 0.49 | -0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 0.08 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1,786 | 0.45 | -0.04 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 3,512 | 0.38 | -0.07 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 0.12 | 0.14 | 0.13 | -0.03 | -18.75% | 1 | 6,286 | 0.34 | -0.09 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 0.19 | 0.20 | 0.19 | -0.05 | -20.84% | 167 | 5,369 | 0.32 | -0.12 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.30 | 0.31 | 0.31 | -0.06 | -16.22% | 122 | 11,418 | 0.29 | -0.18 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 26.00 | 0.48 | 0.50 | 0.50 | -0.09 | -15.26% | 52 | 11,307 | 0.27 | -0.28 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 27.00 | 0.78 | 0.81 | 0.80 | -0.12 | -13.05% | 55 | 10,035 | 0.25 | -0.41 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 28.00 | 1.26 | 1.29 | 1.29 | -0.18 | -12.25% | 25 | 3,300 | 0.25 | -0.57 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 29.00 | 1.90 | 1.95 | 2.03 | 0.00 | 0.00% | 0 | 2,106 | 0.23 | -0.73 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 2.72 | 2.77 | 2.70 | 0.00 | 0.00% | 0 | 171 | 0.24 | -0.85 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 31.00 | 3.60 | 3.70 | 4.02 | 0.00 | 0.00% | 0 | 35 | 0.28 | -0.91 | 0.07 | 0.00 | 5/15/2025 | 5/27/2025 1:58:56 PM EST |
| 32.00 | 4.55 | 4.65 | 4.65 | 0.00 | 0.00% | 0 | 46 | 0.29 | -0.95 | 0.04 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 33.00 | 5.50 | 5.65 | 5.40 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.98 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 34.00 | 6.50 | 6.65 | 7.33 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 7.50 | 7.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/27/2025 1:58:56 PM EST |
| 36.00 | 8.50 | 8.65 | 9.45 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |