Options Chain for AT&T INC COM (T) - $27.75 as of 8/1/2025 8:53:13 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 | 12.35 | 14.75 | 13.55 | % | 0.90 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 17.00 | 10.70 | 12.80 | 11.75 | % | 0.69 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 18.00 | 9.70 | 10.95 | 10.33 | % | 0.57 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 19.00 | 7.95 | 10.80 | 9.38 | % | 0.49 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 20.00 | 7.05 | 8.30 | 7.68 | 7.06 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:01 PM EST |
| 21.00 | 6.65 | 7.25 | 6.95 | 6.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 22.00 | 5.65 | 7.05 | 6.35 | 6.08 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:01 PM EST |
| 22.50 | 4.45 | 6.65 | 5.55 | % | 0.25 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 23.00 | 4.75 | 5.30 | 5.03 | 3.51 | -1.54 | -30.50% | 0.22 | 9 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 23.50 | 4.05 | 5.65 | 4.85 | % | 0.21 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 24.00 | 3.75 | 3.85 | 3.80 | 3.85 | +0.40 | +11.60% | 0.16 | 70 | 129 | 0.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 24.50 | 3.25 | 5.30 | 4.28 | 3.08 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 25.00 | 2.76 | 2.82 | 2.79 | 2.84 | +0.19 | +7.17% | 0.11 | 142 | 163 | 0.48 | 0.99 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 25.50 | 2.26 | 2.67 | 2.47 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.81 | 0.97 | 0.05 | -0.01 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 26.00 | 1.79 | 1.85 | 1.82 | 1.79 | +0.16 | +9.82% | 0.07 | 2 | 239 | 0.38 | 0.93 | 0.11 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 26.50 | 1.31 | 1.38 | 1.35 | 1.07 | -0.15 | -12.30% | 0.05 | 114 | 32 | 0.29 | 0.88 | 0.18 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 27.00 | 0.88 | 0.93 | 0.91 | 0.94 | +0.29 | +44.62% | 0.03 | 135 | 853 | 0.26 | 0.78 | 0.28 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 27.50 | 0.51 | 0.55 | 0.53 | 0.56 | +0.22 | +64.71% | 0.02 | 829 | 808 | 0.24 | 0.63 | 0.41 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 28.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.10 | +66.67% | 0.01 | 1,868 | 4,295 | 0.23 | 0.40 | 0.46 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 28.50 | 0.09 | 0.11 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 1,110 | 12,220 | 0.22 | 0.21 | 0.34 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 547 | 3,296 | 0.22 | 0.10 | 0.19 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 483 | 107 | 0.28 | 0.03 | 0.07 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 292 | 1,808 | 0.28 | 0.01 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 27 | 0.33 | 0.00 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,724 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 7 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST | |
| 18.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.99 | 0.50 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 162 | 197 | 0.48 | -0.01 | 0.02 | 0.00 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 25.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 33 | 1,178 | 0.38 | -0.03 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 26.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 216 | 4,317 | 0.31 | -0.07 | 0.11 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 26.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 340 | 174 | 0.30 | -0.12 | 0.18 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 27.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 220 | 2,007 | 0.27 | -0.22 | 0.28 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 27.50 | 0.24 | 0.26 | 0.25 | 0.24 | -0.21 | -46.67% | 0.01 | 554 | 1,027 | 0.24 | -0.37 | 0.41 | -0.03 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 28.00 | 0.46 | 0.49 | 0.48 | 0.48 | -0.22 | -31.43% | 0.02 | 358 | 716 | 0.23 | -0.60 | 0.46 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 28.50 | 0.80 | 0.98 | 0.89 | 0.83 | -0.28 | -25.23% | 0.03 | 51 | 85 | 0.29 | -0.79 | 0.34 | -0.02 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 29.00 | 1.17 | 1.47 | 1.32 | 1.25 | -0.30 | -19.36% | 0.05 | 10 | 16 | 0.49 | -0.90 | 0.19 | -0.01 | 8/1/2025 | 8/1/2025 4:00:01 PM EST |
| 29.50 | 1.68 | 3.20 | 2.44 | % | 0.08 | 0 | 0 | 1.42 | -0.97 | 0.07 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 30.00 | 2.13 | 4.00 | 3.07 | 2.44 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.73 | -0.99 | 0.02 | 0.00 | 7/28/2025 | 8/1/2025 4:00:01 PM EST |
| 30.50 | 2.65 | 3.30 | 2.98 | 2.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | -1.00 | 0.01 | 0.00 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 31.00 | 3.15 | 4.80 | 3.98 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:01 PM EST |
| 31.50 | 3.65 | 5.50 | 4.58 | % | 0.15 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 32.00 | 4.15 | 5.80 | 4.98 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:01 PM EST |
| 32.50 | 4.65 | 6.25 | 5.45 | % | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 33.00 | 5.15 | 6.80 | 5.98 | 4.98 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:01 PM EST |
| 34.00 | 6.15 | 8.30 | 7.23 | 5.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 4:00:01 PM EST |
| 35.00 | 7.15 | 9.25 | 8.20 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.81 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:01 PM EST |
| 36.00 | 8.15 | 10.30 | 9.23 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 37.00 | 9.15 | 11.30 | 10.23 | % | 0.28 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST | |||
| 38.00 | 10.15 | 12.30 | 11.23 | % | 0.30 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:01 PM EST |