Options Chain for AT&T INC COM (T) - $23.55 as of 6/4/2026 3:20:07 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 | 6.95 | 8.95 | 7.95 | 7.73 | -2.03 | -20.80% | 0.53 | 201 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 16.00 | 5.50 | 8.05 | 6.78 | 9.40 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 17.00 | 4.75 | 7.10 | 5.93 | 8.35 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.01 | 0.98 | 0.03 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 18.00 | 3.85 | 5.85 | 4.85 | % | 0.27 | 0 | 0 | 0.80 | 0.93 | 0.04 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 19.00 | 3.40 | 4.65 | 4.03 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | 0.88 | 0.06 | 0.00 | 5/21/2026 | 6/4/2026 3:59:58 PM EST |
| 20.00 | 2.96 | 3.45 | 3.21 | 3.05 | -2.25 | -42.46% | 0.16 | 258 | 6 | 0.38 | 0.81 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 21.00 | 1.95 | 2.64 | 2.30 | % | 0.11 | 0 | 0 | 0.31 | 0.72 | 0.10 | -0.01 | 6/4/2026 3:59:58 PM EST | |||
| 22.00 | 1.64 | 1.75 | 1.70 | 1.69 | -1.24 | -42.33% | 0.08 | 93 | 2 | 0.32 | 0.61 | 0.12 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 23.00 | 1.13 | 1.22 | 1.18 | 1.08 | -0.41 | -27.52% | 0.05 | 379 | 289 | 0.32 | 0.49 | 0.12 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 24.00 | 0.75 | 0.81 | 0.78 | 0.76 | -0.26 | -25.49% | 0.03 | 900 | 1,158 | 0.31 | 0.36 | 0.12 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 25.00 | 0.47 | 0.56 | 0.52 | 0.50 | -0.15 | -23.08% | 0.02 | 15,668 | 1,925 | 0.32 | 0.26 | 0.10 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 26.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.13 | -30.24% | 0.01 | 228 | 2,302 | 0.30 | 0.17 | 0.08 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 27.00 | 0.17 | 0.36 | 0.27 | 0.20 | -0.06 | -23.08% | 0.01 | 1,416 | 4,470 | 0.35 | 0.12 | 0.06 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 28.00 | 0.12 | 0.21 | 0.17 | 0.13 | -0.05 | -27.78% | 0.01 | 169 | 5,732 | 0.34 | 0.07 | 0.04 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 29.00 | 0.04 | 0.15 | 0.10 | 0.07 | -0.09 | -56.25% | 0.00 | 21 | 801 | 0.33 | 0.05 | 0.03 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 30.00 | 0.02 | 0.15 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 5 | 235 | 0.35 | 0.03 | 0.02 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.40 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 3:59:58 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 17.00 | 0.07 | 0.35 | 0.21 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.03 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 18.00 | 0.01 | 0.38 | 0.20 | 0.15 | +0.09 | +150.00% | 0.01 | 52 | 122 | 0.36 | -0.07 | 0.04 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 19.00 | 0.13 | 0.40 | 0.27 | 0.25 | +0.10 | +66.67% | 0.01 | 36 | 75 | 0.36 | -0.12 | 0.06 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 20.00 | 0.34 | 0.45 | 0.40 | 0.41 | +0.19 | +86.37% | 0.02 | 164 | 244 | 0.34 | -0.19 | 0.08 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 21.00 | 0.63 | 0.65 | 0.64 | 0.65 | +0.20 | +44.45% | 0.03 | 674 | 659 | 0.33 | -0.28 | 0.10 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 22.00 | 0.96 | 1.03 | 1.00 | 0.99 | +0.30 | +43.48% | 0.05 | 517 | 1,052 | 0.32 | -0.39 | 0.12 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 23.00 | 1.45 | 1.51 | 1.48 | 1.53 | +0.48 | +45.72% | 0.06 | 216 | 828 | 0.31 | -0.51 | 0.12 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 24.00 | 2.00 | 2.27 | 2.14 | 2.22 | +0.70 | +46.06% | 0.09 | 208 | 1,053 | 0.32 | -0.64 | 0.12 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 25.00 | 2.51 | 3.05 | 2.78 | 2.53 | +0.53 | +26.50% | 0.11 | 11 | 908 | 0.29 | -0.74 | 0.10 | -0.01 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 26.00 | 3.40 | 4.15 | 3.78 | 2.98 | +0.11 | +3.84% | 0.15 | 2 | 186 | 0.34 | -0.83 | 0.08 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 27.00 | 3.90 | 5.10 | 4.50 | 3.95 | +1.13 | +40.08% | 0.17 | 1 | 73 | 0.51 | -0.88 | 0.06 | 0.00 | 6/4/2026 | 6/4/2026 3:59:58 PM EST |
| 28.00 | 4.35 | 6.25 | 5.30 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.62 | -0.93 | 0.04 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 29.00 | 5.30 | 7.05 | 6.18 | 4.62 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.61 | -0.95 | 0.03 | 0.00 | 5/29/2026 | 6/4/2026 3:59:58 PM EST |
| 30.00 | 6.25 | 8.75 | 7.50 | % | 0.25 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 31.00 | 7.25 | 9.70 | 8.48 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.93 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 32.00 | 8.25 | 10.75 | 9.50 | 8.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.96 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 33.00 | 9.20 | 11.80 | 10.50 | 9.55 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |
| 34.00 | 10.20 | 12.75 | 11.48 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:58 PM EST | |||
| 35.00 | 11.20 | 13.70 | 12.45 | 11.50 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 3:59:58 PM EST |