Options Chain for AT&T INC COM (T) - $28.27 as of 6/13/2025 3:58:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.65 | 13.40 | 13.58 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 18.00 | 9.20 | 11.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 19.00 | 9.10 | 10.00 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 20.00 | 6.45 | 8.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 21.00 | 6.15 | 7.85 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 22.00 | 6.10 | 7.60 | 6.25 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 23.00 | 5.20 | 6.35 | 5.28 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.99 | 0.03 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 24.00 | 2.59 | 4.70 | % | 0 | 0 | 0.56 | 0.94 | 0.05 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 25.00 | 3.25 | 4.75 | 3.43 | -0.07 | -2.00% | 6 | 1 | 0.68 | 0.87 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 26.00 | 2.44 | 2.58 | 2.31 | -0.54 | -18.95% | 10 | 4 | 0.32 | 0.78 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 27.00 | 1.39 | 2.61 | 1.99 | 0.00 | 0.00% | 0 | 18 | 0.64 | 0.67 | 0.13 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 28.00 | 1.03 | 1.19 | 1.08 | -0.09 | -7.70% | 24 | 481 | 0.29 | 0.53 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 29.00 | 0.58 | 0.83 | 0.62 | -0.08 | -11.43% | 19 | 276 | 0.29 | 0.38 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 30.00 | 0.29 | 0.33 | 0.32 | -0.05 | -13.52% | 10 | 899 | 0.25 | 0.25 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.44 | 0.15 | -0.04 | -21.06% | 50 | 89 | 0.27 | 0.15 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 10 | 2 | 0.28 | 0.08 | 0.06 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.04 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.18 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.11 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 2.13 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.16 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 2.17 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.18 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.19 | 0.04 | 0.00 | 0.00% | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 1.33 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.32 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.61 | -0.01 | 0.03 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.06 | 0.05 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 25.00 | 0.14 | 0.29 | 0.27 | +0.03 | +12.50% | 3 | 22 | 0.32 | -0.13 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 26.00 | 0.30 | 0.44 | 0.42 | +0.04 | +10.53% | 8 | 123 | 0.30 | -0.22 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 27.00 | 0.10 | 1.42 | 0.65 | +0.04 | +6.56% | 1 | 160 | 0.33 | -0.33 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 28.00 | 0.98 | 1.19 | 1.00 | 0.00 | 0.00% | 8 | 91 | 0.29 | -0.47 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 29.00 | 1.37 | 2.91 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.62 | 0.14 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 30.00 | 1.28 | 2.69 | % | 0 | 0 | 0.45 | -0.75 | 0.12 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 31.00 | 2.83 | 3.75 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.85 | 0.09 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 32.00 | 2.41 | 5.45 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.92 | 0.06 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 33.00 | 4.15 | 6.15 | % | 0 | 0 | 0.78 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 34.00 | 5.30 | 6.45 | % | 0 | 0 | 0.50 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 35.00 | 6.90 | 7.15 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 36.00 | 7.00 | 9.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 37.00 | 7.50 | 10.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 38.00 | 9.00 | 11.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |