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 | 12.45 | 13.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 18.00 | 9.10 | 12.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 19.00 | 7.45 | 9.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 7.20 | 9.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 21.00 | 6.60 | 7.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 22.00 | 4.55 | 6.40 | % | 0 | 0 | 1.11 | 0.98 | 0.03 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 23.00 | 4.15 | 6.15 | % | 0 | 0 | 0.57 | 0.94 | 0.04 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 24.00 | 2.63 | 4.60 | % | 0 | 0 | 0.58 | 0.89 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 25.00 | 2.93 | 4.20 | % | 0 | 0 | 0.34 | 0.81 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 26.00 | 1.03 | 2.70 | % | 0 | 0 | 0.40 | 0.73 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 27.00 | 0.28 | 2.62 | % | 0 | 0 | 0.56 | 0.64 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 28.00 | 1.05 | 2.36 | 1.20 | % | 1 | 0 | 0.41 | 0.53 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 29.00 | 0.49 | 0.74 | 0.72 | +0.02 | +2.86% | 105 | 10 | 0.25 | 0.42 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 30.00 | 0.35 | 0.45 | 0.41 | -0.02 | -4.66% | 7 | 7 | 0.26 | 0.31 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.23 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.51 | % | 0 | 0 | 0.50 | 0.15 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.49 | % | 0 | 0 | 0.48 | 0.10 | 0.05 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.16 | % | 0 | 0 | 1.01 | 0.07 | 0.04 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 1.15 | % | 0 | 0 | 0.85 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.75 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 2.00 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 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 | 1.95 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.60 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.19 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 2.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.97 | % | 0 | 0 | 0.91 | -0.02 | 0.03 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 1.83 | % | 0 | 0 | 1.09 | -0.06 | 0.04 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.66 | % | 0 | 0 | 0.94 | -0.11 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 0.41 | -0.19 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.21 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.27 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 2.26 | % | 0 | 0 | 0.74 | -0.36 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 28.00 | 1.03 | 2.71 | % | 0 | 0 | 0.46 | -0.47 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 2.66 | % | 0 | 0 | 0.55 | -0.58 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 30.00 | 2.31 | 2.45 | % | 0 | 0 | 0.26 | -0.69 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 31.00 | 2.95 | 3.40 | % | 0 | 0 | 0.69 | -0.77 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 32.00 | 3.85 | 4.50 | % | 0 | 0 | 0.72 | -0.85 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 33.00 | 3.75 | 6.90 | % | 0 | 0 | 0.74 | -0.90 | 0.05 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 34.00 | 5.40 | 6.30 | % | 0 | 0 | 0.85 | -0.93 | 0.04 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 35.00 | 5.65 | 7.95 | % | 0 | 0 | 0.44 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 36.00 | 6.95 | 9.00 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 37.00 | 8.70 | 9.45 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 38.00 | 9.10 | 10.20 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST |