Options Chain for AT&T INC COM (T) - $25.31 as of 5/22/2026 6:46:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.25 | 12.45 | 10.85 | % | 0.72 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 16.00 | 8.50 | 11.20 | 9.85 | % | 0.62 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 17.00 | 6.35 | 10.45 | 8.40 | % | 0.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 18.00 | 5.35 | 9.50 | 7.43 | % | 0.41 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 19.00 | 5.70 | 7.25 | 6.48 | % | 0.34 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 20.00 | 4.90 | 6.30 | 5.60 | % | 0.28 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 21.00 | 3.90 | 5.10 | 4.50 | % | 0.21 | 0 | 0 | 0.71 | 0.99 | 0.02 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 22.00 | 2.95 | 4.15 | 3.55 | % | 0.16 | 0 | 0 | 0.62 | 0.95 | 0.04 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 23.00 | 2.00 | 3.10 | 2.55 | % | 0.11 | 0 | 0 | 0.48 | 0.86 | 0.09 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 24.00 | 1.20 | 2.55 | 1.88 | % | 0.08 | 0 | 0 | 0.52 | 0.76 | 0.14 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 25.00 | 0.13 | 2.15 | 1.14 | % | 0.05 | 0 | 0 | 0.56 | 0.60 | 0.18 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 26.00 | 0.19 | 0.99 | 0.59 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.24 | 0.41 | 0.19 | -0.01 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 27.00 | 0.10 | 1.24 | 0.67 | 0.24 | 0.00 | 0.00% | 0.02 | 14 | 5 | 0.36 | 0.25 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 4 | 17 | 0.29 | 0.13 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.05 | % | 0.00 | 6 | 0 | 0.37 | 0.06 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.03 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 21.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.00 | -0.01 | 0.02 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | -0.05 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 23.00 | 0.09 | 0.24 | 0.17 | % | 0.01 | 0 | 0 | 0.26 | -0.14 | 0.09 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.50 | -0.24 | 0.14 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 25.00 | 0.31 | 1.53 | 0.92 | 0.59 | % | 0.04 | 6 | 0 | 0.33 | -0.40 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 26.00 | 0.79 | 1.61 | 1.20 | 0.99 | % | 0.05 | 2 | 0 | 0.25 | -0.59 | 0.19 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 27.00 | 1.49 | 2.27 | 1.88 | 1.89 | % | 0.07 | 2 | 0 | 0.39 | -0.75 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 28.00 | 2.10 | 3.20 | 2.65 | % | 0.09 | 0 | 0 | 0.46 | -0.87 | 0.11 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 29.00 | 2.85 | 4.45 | 3.65 | % | 0.13 | 0 | 0 | 0.63 | -0.94 | 0.06 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 30.00 | 3.85 | 5.45 | 4.65 | % | 0.15 | 0 | 0 | 0.70 | -0.98 | 0.03 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 31.00 | 4.60 | 7.75 | 6.18 | % | 0.20 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 32.00 | 5.70 | 8.75 | 7.23 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 33.00 | 6.70 | 9.75 | 8.23 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 34.00 | 7.70 | 10.80 | 9.25 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 35.00 | 8.70 | 11.80 | 10.25 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST |