Options Chain for AT&T INC COM (T) - $26.99 as of 7/18/2025 3:38:27 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 | 11.85 | 14.05 | 12.95 | 12.93 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 9.85 | 12.05 | 10.95 | % | 0.64 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 18.00 | 8.85 | 11.05 | 9.95 | % | 0.55 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 19.00 | 7.90 | 10.05 | 8.98 | % | 0.47 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 6.65 | 9.05 | 7.85 | 7.17 | 0.00 | 0.00% | 0.39 | 0 | 20 | 2.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 21.00 | 5.70 | 7.95 | 6.83 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 22.00 | 4.95 | 5.10 | 5.03 | 5.05 | +0.01 | +0.20% | 0.23 | 4 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 22.50 | 4.35 | 5.75 | 5.05 | % | 0.22 | 0 | 0 | 2.08 | 1.00 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 23.00 | 3.95 | 4.05 | 4.00 | 4.00 | -0.04 | -0.99% | 0.17 | 26 | 14 | 0.57 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 23.50 | 2.75 | 5.55 | 4.15 | % | 0.18 | 0 | 0 | 1.87 | 0.98 | 0.03 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 24.00 | 3.00 | 3.10 | 3.05 | 3.10 | +0.04 | +1.31% | 0.13 | 18 | 8 | 0.50 | 0.93 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 24.50 | 2.54 | 2.67 | 2.61 | 2.63 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.44 | 0.90 | 0.08 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 25.00 | 2.09 | 2.39 | 2.24 | 2.23 | +0.03 | +1.37% | 0.09 | 6 | 15 | 0.48 | 0.85 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 25.50 | 1.65 | 1.77 | 1.71 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.38 | 0.79 | 0.15 | -0.02 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 26.00 | 1.27 | 1.33 | 1.30 | 1.27 | -0.10 | -7.30% | 0.05 | 10 | 169 | 0.35 | 0.71 | 0.19 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 26.50 | 0.95 | 1.42 | 1.19 | 0.99 | -0.02 | -1.98% | 0.04 | 29 | 109 | 0.46 | 0.61 | 0.21 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 27.00 | 0.67 | 0.70 | 0.69 | 0.68 | -0.03 | -4.23% | 0.03 | 84 | 472 | 0.34 | 0.50 | 0.23 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 27.50 | 0.44 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13% | 0.02 | 1,070 | 180 | 0.33 | 0.39 | 0.22 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 28.00 | 0.28 | 0.30 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 122 | 730 | 0.32 | 0.28 | 0.20 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 28.50 | 0.16 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 74 | 334 | 0.32 | 0.20 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 29.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 73 | 2,829 | 0.32 | 0.13 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 29.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 32 | 0.32 | 0.08 | 0.09 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 85 | 2,806 | 0.34 | 0.05 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 1.48 | 0.74 | % | 0.02 | 0 | 0 | 1.20 | 0.03 | 0.04 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 0.57 | 0.01 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 1.59 | 0.80 | % | 0.03 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.38 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.28 | 0.64 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 1.29 | 0.65 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 2.16 | 1.08 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 26 | 2.09 | 0.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.98 | -0.01 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 1.58 | -0.02 | 0.03 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 24.00 | 0.05 | 0.09 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.41 | -0.07 | 0.06 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 24.50 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 80 | 41 | 0.40 | -0.10 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 25.00 | 0.13 | 0.17 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 4 | 1,599 | 0.37 | -0.15 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 25.50 | 0.21 | 0.24 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 132 | 51 | 0.36 | -0.21 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 26.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.03 | +9.68% | 0.01 | 25 | 599 | 0.35 | -0.29 | 0.19 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 26.50 | 0.48 | 0.52 | 0.50 | 0.50 | +0.03 | +6.39% | 0.02 | 49 | 38 | 0.34 | -0.39 | 0.21 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 27.00 | 0.70 | 0.75 | 0.73 | 0.75 | +0.11 | +17.19% | 0.03 | 100 | 1,127 | 0.33 | -0.50 | 0.23 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 27.50 | 0.98 | 1.03 | 1.01 | 1.01 | +0.07 | +7.45% | 0.04 | 29 | 60 | 0.33 | -0.61 | 0.22 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 28.00 | 1.30 | 1.37 | 1.34 | 1.37 | +0.02 | +1.49% | 0.05 | 9 | 268 | 0.32 | -0.72 | 0.20 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 28.50 | 0.88 | 2.69 | 1.79 | 1.77 | % | 0.06 | 1 | 0 | 0.45 | -0.80 | 0.16 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 29.00 | 1.83 | 2.35 | 2.09 | 2.12 | +0.10 | +4.95% | 0.07 | 5 | 9 | 0.61 | -0.87 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 29.50 | 0.94 | 4.70 | 2.82 | 2.63 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.49 | -0.92 | 0.09 | -0.01 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 3.05 | 5.20 | 4.13 | 2.44 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.92 | -0.95 | 0.06 | -0.01 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 30.50 | 3.40 | 4.75 | 4.08 | % | 0.13 | 0 | 0 | 1.64 | -0.97 | 0.04 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 31.00 | 3.90 | 6.20 | 5.05 | 4.03 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.71 | -0.99 | 0.02 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 31.50 | 4.30 | 6.65 | 5.48 | % | 0.17 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 32.00 | 5.00 | 7.20 | 6.10 | 4.07 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 32.50 | 5.50 | 7.70 | 6.60 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 33.00 | 4.45 | 7.30 | 5.88 | 5.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:00 PM EST |
| 34.00 | 7.00 | 9.20 | 8.10 | % | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 35.00 | 8.00 | 10.20 | 9.10 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 36.00 | 9.00 | 11.15 | 10.08 | % | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 37.00 | 10.00 | 12.20 | 11.10 | 9.21 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:00 PM EST |
| 38.00 | 11.00 | 13.20 | 12.10 | % | 0.32 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |