Options Chain for AT&T INC COM (T) - $21.81 as of 7/20/2026 3:31:33 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 | 8.70 | 9.20 | 8.95 | 8.82 | -0.16 | -1.79% | 0.69 | 9 | 71 | 2.63 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 14.00 | 7.70 | 8.15 | 7.93 | 7.94 | +0.19 | +2.46% | 0.57 | 18 | 73 | 3.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 15.00 | 6.70 | 7.05 | 6.88 | 6.90 | -0.02 | -0.29% | 0.46 | 8 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 16.00 | 5.70 | 6.05 | 5.88 | 5.80 | -0.10 | -1.70% | 0.37 | 7 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 17.00 | 4.70 | 5.10 | 4.90 | 4.90 | -0.10 | -2.00% | 0.29 | 7 | 22 | 1.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 18.00 | 3.70 | 4.05 | 3.88 | 3.90 | +0.18 | +4.84% | 0.22 | 4 | 30 | 1.34 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 18.50 | 3.20 | 3.55 | 3.38 | 3.24 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.19 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 1:59:00 PM EST |
| 19.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.10 | +3.51% | 0.16 | 43 | 224 | 0.75 | 0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 19.50 | 2.35 | 2.61 | 2.48 | 2.48 | -0.51 | -17.06% | 0.13 | 55 | 82 | 1.04 | 0.96 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 20.00 | 1.95 | 2.06 | 2.01 | 2.00 | +0.12 | +6.39% | 0.10 | 31 | 349 | 0.65 | 0.92 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 20.50 | 1.50 | 1.60 | 1.55 | 1.55 | -0.04 | -2.52% | 0.08 | 190 | 231 | 0.63 | 0.85 | 0.16 | -0.04 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 21.00 | 1.13 | 1.19 | 1.16 | 1.12 | +0.05 | +4.68% | 0.06 | 640 | 1,551 | 0.63 | 0.76 | 0.22 | -0.05 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 21.50 | 0.78 | 0.81 | 0.80 | 0.76 | +0.02 | +2.71% | 0.04 | 580 | 3,720 | 0.58 | 0.64 | 0.27 | -0.06 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 22.00 | 0.50 | 0.52 | 0.51 | 0.49 | +0.02 | +4.26% | 0.02 | 7,224 | 5,636 | 0.57 | 0.50 | 0.31 | -0.06 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 22.50 | 0.29 | 0.30 | 0.30 | 0.30 | +0.02 | +7.15% | 0.01 | 1,794 | 2,170 | 0.55 | 0.35 | 0.29 | -0.06 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 23.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 2,865 | 3,215 | 0.55 | 0.21 | 0.23 | -0.05 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 23.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 741 | 467 | 0.53 | 0.12 | 0.16 | -0.03 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,755 | 4,063 | 0.55 | 0.06 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 167 | 266 | 0.55 | 0.03 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 163 | 1,933 | 0.59 | 0.01 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 1:59:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,877 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 1:59:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 1:59:00 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 1:59:00 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 1:59:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 1:59:00 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 1:59:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 246 | 297 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 1,752 | 0.81 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 56 | 923 | 0.77 | -0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 19.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 70 | 0.64 | -0.04 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 506 | 2,618 | 0.68 | -0.08 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 20.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 137 | 611 | 0.60 | -0.15 | 0.16 | -0.04 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 21.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.06 | -24.00% | 0.01 | 1,176 | 2,642 | 0.58 | -0.24 | 0.22 | -0.05 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 21.50 | 0.32 | 0.35 | 0.34 | 0.34 | -0.08 | -19.05% | 0.02 | 277 | 2,895 | 0.56 | -0.36 | 0.27 | -0.06 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 22.00 | 0.54 | 0.56 | 0.55 | 0.57 | -0.07 | -10.94% | 0.03 | 510 | 2,663 | 0.55 | -0.50 | 0.31 | -0.06 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 22.50 | 0.82 | 0.89 | 0.86 | 0.81 | -0.14 | -14.74% | 0.04 | 9 | 222 | 0.61 | -0.65 | 0.29 | -0.06 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 23.00 | 1.17 | 1.37 | 1.27 | 1.34 | -0.05 | -3.60% | 0.06 | 8 | 469 | 0.71 | -0.79 | 0.23 | -0.05 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 23.50 | 1.45 | 1.69 | 1.57 | 1.62 | -0.06 | -3.58% | 0.07 | 12 | 8 | 0.63 | -0.88 | 0.16 | -0.03 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 24.00 | 1.94 | 2.30 | 2.12 | 2.25 | 0.00 | 0.00% | 0.09 | 30 | 52 | 0.97 | -0.94 | 0.10 | -0.02 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 24.50 | 2.26 | 2.97 | 2.62 | 2.96 | +0.74 | +33.34% | 0.11 | 1 | 2 | 1.35 | -0.97 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 25.00 | 2.80 | 3.30 | 3.05 | 3.14 | -0.06 | -1.88% | 0.12 | 8 | 192 | 1.22 | -0.99 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 25.50 | 3.45 | 3.95 | 3.70 | 3.67 | -0.08 | -2.14% | 0.15 | 1 | 2 | 1.58 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 26.00 | 4.00 | 4.15 | 4.08 | 4.07 | +0.38 | +10.30% | 0.16 | 4 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 27.00 | 4.85 | 5.40 | 5.13 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 1:59:00 PM EST |
| 28.00 | 5.95 | 6.15 | 6.05 | 6.10 | -0.10 | -1.62% | 0.22 | 3 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 29.00 | 6.95 | 7.15 | 7.05 | 7.10 | -0.26 | -3.54% | 0.24 | 3 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 30.00 | 7.85 | 8.40 | 8.13 | 8.30 | -0.40 | -4.60% | 0.27 | 1 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 31.00 | 8.95 | 9.30 | 9.13 | 9.05 | +0.35 | +4.03% | 0.29 | 5 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 32.00 | 9.90 | 10.30 | 10.10 | 10.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 1:59:00 PM EST |
| 33.00 | 11.00 | 11.25 | 11.13 | 11.30 | -1.65 | -12.75% | 0.34 | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |
| 35.00 | 12.95 | 13.15 | 13.05 | 13.04 | -1.91 | -12.78% | 0.37 | 6 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 1:59:00 PM EST |