Options Chain for AT&T INC COM (T) - $28.83 as of 7/1/2025 4:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.85 | 15.00 | 13.58 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 4:00:04 PM EST |
| 18.00 | 9.55 | 11.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 19.00 | 8.25 | 9.95 | 9.50 | 0.00 | 0.00% | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 20.00 | 7.25 | 8.95 | 7.87 | 0.00 | 0.00% | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:04 PM EST |
| 21.00 | 6.60 | 8.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 22.00 | 5.15 | 7.85 | 5.99 | 0.00 | 0.00% | 0 | 19 | 0.75 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 4:00:04 PM EST |
| 23.00 | 5.85 | 5.95 | 5.57 | 0.00 | 0.00% | 0 | 40 | 0.65 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 24.00 | 3.30 | 5.75 | 4.97 | +0.76 | +18.06% | 1 | 42 | 0.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 25.00 | 3.85 | 3.95 | 3.98 | +0.39 | +10.87% | 36 | 128 | 0.76 | 0.99 | 0.05 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 26.00 | 1.38 | 3.25 | 3.00 | +0.37 | +14.07% | 13 | 22 | 0.40 | 0.92 | 0.10 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 27.00 | 1.98 | 2.15 | 2.02 | +0.02 | +1.00% | 55 | 1,064 | 0.33 | 0.82 | 0.14 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 28.00 | 1.21 | 1.25 | 1.25 | -0.04 | -3.11% | 133 | 2,419 | 0.29 | 0.66 | 0.19 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 29.00 | 0.64 | 0.67 | 0.65 | -0.06 | -8.46% | 132 | 2,604 | 0.27 | 0.46 | 0.20 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 30.00 | 0.29 | 0.31 | 0.30 | -0.02 | -6.25% | 286 | 3,496 | 0.26 | 0.27 | 0.17 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 31.00 | 0.11 | 0.15 | 0.13 | 0.00 | 0.00% | 21 | 2,840 | 0.27 | 0.13 | 0.11 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | -0.01 | -20.00% | 5 | 19 | 0.29 | 0.06 | 0.06 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.26 | 0.10 | +0.05 | +100.00% | 1 | 2 | 0.49 | 0.02 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.11 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.83 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.87 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 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 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 2.14 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.48 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 1.97 | 0.04 | 0.00 | 0.00% | 0 | 50 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 4:00:04 PM EST |
| 22.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.09 | 0.33 | +0.28 | +560.00% | 1 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 25.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 28 | 93 | 0.37 | -0.01 | 0.05 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 26.00 | 0.15 | 0.16 | 0.16 | +0.01 | +6.67% | 118 | 466 | 0.34 | -0.08 | 0.10 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 27.00 | 0.27 | 0.30 | 0.29 | -0.01 | -3.34% | 101 | 459 | 0.31 | -0.18 | 0.14 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 28.00 | 0.53 | 0.56 | 0.57 | +0.05 | +9.62% | 35 | 619 | 0.29 | -0.34 | 0.19 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 29.00 | 0.95 | 1.00 | 1.00 | +0.02 | +2.05% | 58 | 402 | 0.27 | -0.54 | 0.20 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 30.00 | 1.59 | 2.40 | 1.70 | -0.21 | -11.00% | 2 | 4 | 0.38 | -0.73 | 0.17 | -0.01 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 31.00 | 2.12 | 2.48 | 2.74 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.87 | 0.11 | -0.01 | 6/30/2025 | 7/1/2025 4:00:04 PM EST |
| 32.00 | 2.09 | 3.45 | 3.25 | -0.49 | -13.11% | 6 | 22 | 0.34 | -0.94 | 0.06 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 33.00 | 3.30 | 5.30 | 4.29 | -0.45 | -9.50% | 12 | 2 | 0.36 | -0.98 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 34.00 | 3.95 | 6.20 | 5.45 | -0.19 | -3.37% | 1 | 1 | 0.42 | -0.99 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:04 PM EST |
| 35.00 | 5.45 | 7.25 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 36.00 | 6.10 | 7.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 37.00 | 7.25 | 8.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST | |||
| 38.00 | 8.05 | 10.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:04 PM EST |