Options Chain for AT&T INC COM (T) - $21.43 as of 7/16/2026 3:39:32 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 | 8.35 | 10.30 | 9.33 | 8.25 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:12 PM EST |
| 14.00 | 7.10 | 9.30 | 8.20 | 7.69 | 0.00 | 0.00% | 0.59 | 0 | 25 | 2.39 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:12 PM EST |
| 15.00 | 6.65 | 9.15 | 7.90 | 6.53 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:12 PM EST |
| 16.00 | 5.50 | 8.15 | 6.83 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:12 PM EST |
| 17.00 | 4.90 | 7.15 | 6.03 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:12 PM EST |
| 18.00 | 3.95 | 4.70 | 4.33 | 4.25 | 0.00 | 0.00% | 0.24 | 0 | 151 | 1.07 | 0.97 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 19.00 | 2.80 | 3.45 | 3.13 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.72 | 0.92 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 20.00 | 2.10 | 2.46 | 2.28 | 2.28 | 0.00 | 0.00% | 0.11 | 0 | 204 | 0.42 | 0.85 | 0.11 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 21.00 | 1.35 | 1.55 | 1.45 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 397 | 0.39 | 0.72 | 0.16 | -0.02 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 22.00 | 0.75 | 0.81 | 0.78 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 671 | 0.35 | 0.53 | 0.21 | -0.02 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 23.00 | 0.35 | 0.38 | 0.37 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 850 | 0.34 | 0.33 | 0.19 | -0.02 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 24.00 | 0.13 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,130 | 0.35 | 0.17 | 0.14 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.34 | 0.08 | 0.08 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.03 | 0.04 | 0.00 | 7/7/2026 | 7/16/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.75 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/16/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 4:00:12 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:12 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:12 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:12 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 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 32 | 3.38 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:12 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 32 | 3.07 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 4:00:12 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.43 | -0.03 | 0.03 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 19.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,953 | 0.41 | -0.08 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 20.00 | 0.13 | 0.34 | 0.24 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.44 | -0.15 | 0.11 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 21.00 | 0.32 | 0.36 | 0.34 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 362 | 0.36 | -0.28 | 0.16 | -0.02 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 22.00 | 0.70 | 0.75 | 0.73 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.35 | -0.47 | 0.21 | -0.02 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 23.00 | 1.29 | 1.59 | 1.44 | 1.49 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.40 | -0.67 | 0.19 | -0.02 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 24.00 | 2.02 | 2.25 | 2.14 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.32 | -0.83 | 0.14 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 25.00 | 2.66 | 5.00 | 3.83 | 3.48 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.45 | -0.92 | 0.08 | -0.01 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 26.00 | 3.15 | 6.05 | 4.60 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.61 | -0.97 | 0.04 | 0.00 | 7/15/2026 | 7/16/2026 4:00:12 PM EST |
| 27.00 | 4.55 | 5.30 | 4.93 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:12 PM EST |
| 28.00 | 5.10 | 8.05 | 6.58 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 4:00:12 PM EST |
| 29.00 | 5.95 | 9.05 | 7.50 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:12 PM EST | |||
| 30.00 | 6.70 | 10.05 | 8.38 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:12 PM EST | |||
| 31.00 | 8.15 | 11.05 | 9.60 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 4:00:12 PM EST |
| 32.00 | 9.45 | 11.45 | 10.45 | 11.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:12 PM EST |