Options Chain for AT&T INC COM (T) - $23.29 as of 6/15/2026 9:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.30 | 10.15 | 9.23 | 9.10 | 0.00 | 0.00% | 0.66 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:50 PM EST |
| 15.00 | 7.35 | 8.65 | 8.00 | 8.33 | % | 0.53 | 16 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST | |
| 16.00 | 7.10 | 7.60 | 7.35 | 7.30 | % | 0.46 | 24 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST | |
| 17.00 | 5.20 | 8.10 | 6.65 | % | 0.39 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 18.00 | 4.00 | 7.10 | 5.55 | 5.40 | +0.18 | +3.45% | 0.31 | 1 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 19.00 | 4.05 | 5.55 | 4.80 | 4.55 | +0.30 | +7.06% | 0.25 | 12 | 2 | 1.12 | 0.99 | 0.03 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 20.00 | 3.00 | 3.75 | 3.38 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.62 | 0.93 | 0.07 | 0.00 | 6/10/2026 | 6/15/2026 3:59:50 PM EST |
| 21.00 | 2.25 | 2.78 | 2.52 | % | 0.12 | 0 | 0 | 0.51 | 0.85 | 0.11 | -0.01 | 6/15/2026 3:59:50 PM EST | |||
| 22.00 | 1.44 | 1.90 | 1.67 | 1.66 | +0.01 | +0.61% | 0.08 | 6 | 6 | 0.33 | 0.72 | 0.16 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 23.00 | 0.87 | 1.00 | 0.94 | 1.00 | -0.07 | -6.55% | 0.04 | 22 | 169 | 0.28 | 0.55 | 0.19 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 24.00 | 0.37 | 0.55 | 0.46 | 0.46 | -0.09 | -16.37% | 0.02 | 17 | 196 | 0.27 | 0.36 | 0.19 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 25.00 | 0.20 | 0.29 | 0.25 | 0.24 | -0.06 | -20.00% | 0.01 | 2,273 | 464 | 0.28 | 0.20 | 0.14 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 26.00 | 0.09 | 0.17 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 6,312 | 1,701 | 0.29 | 0.10 | 0.09 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.32 | 0.04 | 0.04 | 0.00 | 6/10/2026 | 6/15/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | 0.02 | 0.02 | 0.00 | 6/10/2026 | 6/15/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.17 | 0.09 | 0.04 | % | 0.01 | 2 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST | |
| 19.00 | 0.04 | 0.14 | 0.09 | 0.09 | +0.08 | +800.00% | 0.00 | 64 | 44 | 0.40 | -0.01 | 0.03 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 151 | 67 | 0.33 | -0.07 | 0.07 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 21.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 20 | 139 | 0.31 | -0.15 | 0.11 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 22.00 | 0.35 | 0.44 | 0.40 | 0.38 | -0.18 | -32.15% | 0.02 | 37 | 208 | 0.29 | -0.28 | 0.16 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 23.00 | 0.70 | 0.88 | 0.79 | 0.81 | +0.09 | +12.50% | 0.03 | 166 | 113 | 0.29 | -0.45 | 0.19 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 24.00 | 1.29 | 1.47 | 1.38 | 1.30 | +0.05 | +4.00% | 0.06 | 7 | 25 | 0.29 | -0.64 | 0.19 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 25.00 | 2.00 | 2.26 | 2.13 | 2.08 | -0.05 | -2.35% | 0.09 | 3 | 82 | 0.29 | -0.80 | 0.14 | -0.01 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 26.00 | 2.57 | 3.35 | 2.96 | 2.91 | +0.07 | +2.47% | 0.11 | 3 | 33 | 0.48 | -0.90 | 0.09 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 27.00 | 2.68 | 5.15 | 3.92 | % | 0.15 | 0 | 0 | 0.87 | -0.96 | 0.04 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 28.00 | 3.40 | 6.30 | 4.85 | % | 0.17 | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 29.00 | 4.15 | 8.00 | 6.08 | 5.98 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 6/15/2026 3:59:50 PM EST |
| 30.00 | 5.15 | 8.65 | 6.90 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 31.00 | 7.55 | 8.25 | 7.90 | 7.80 | % | 0.25 | 8 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST | |
| 32.00 | 7.15 | 10.25 | 8.70 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST | |||
| 33.00 | 8.55 | 10.40 | 9.48 | 9.75 | -0.35 | -3.47% | 0.29 | 4 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:50 PM EST |
| 35.00 | 10.35 | 13.90 | 12.13 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:59:50 PM EST |