Options Chain for AT&T INC COM (T) - $21.98 as of 7/17/2026 3:41:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.55 | 11.10 | 9.83 | 10.05 | 0.00 | 0.00% | 0.82 | 0 | 18 | 2.31 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:10 PM EST |
| 13.00 | 7.60 | 10.05 | 8.83 | 8.96 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:10 PM EST |
| 14.00 | 6.65 | 9.10 | 7.88 | 7.53 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:10 PM EST |
| 15.00 | 6.45 | 7.25 | 6.85 | 6.93 | +0.20 | +2.98% | 0.46 | 9 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 16.00 | 4.65 | 7.10 | 5.88 | 5.25 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:10 PM EST |
| 17.00 | 4.60 | 5.10 | 4.85 | 5.05 | +0.45 | +9.79% | 0.29 | 2 | 6 | 0.68 | 0.98 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 18.00 | 3.75 | 4.55 | 4.15 | 4.50 | +0.85 | +23.29% | 0.23 | 6 | 64 | 0.84 | 0.95 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 19.00 | 2.84 | 3.55 | 3.20 | 3.65 | +0.33 | +9.94% | 0.17 | 1 | 286 | 0.70 | 0.90 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 20.00 | 1.91 | 2.23 | 2.07 | 2.17 | -0.12 | -5.24% | 0.10 | 161 | 899 | 0.29 | 0.81 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 21.00 | 1.35 | 1.43 | 1.39 | 1.40 | -0.17 | -10.83% | 0.07 | 696 | 4,359 | 0.33 | 0.67 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 22.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.10 | -10.53% | 0.04 | 5,424 | 5,101 | 0.33 | 0.50 | 0.18 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 23.00 | 0.41 | 0.47 | 0.44 | 0.44 | -0.06 | -12.00% | 0.02 | 760 | 19,378 | 0.32 | 0.32 | 0.17 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 24.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.03 | -12.50% | 0.01 | 2,837 | 5,115 | 0.32 | 0.18 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 25.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 449 | 15,578 | 0.31 | 0.10 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 26.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 243 | 4,289 | 0.33 | 0.05 | 0.05 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 4,990 | 0.35 | 0.03 | 0.03 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 28.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,187 | 0.40 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 857 | 0.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:10 PM EST | |||
| 34.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:10 PM EST | |||
| 14.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 30 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:10 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 191 | 4,720 | 0.42 | -0.02 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 1,168 | 0.41 | -0.05 | 0.04 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 19.00 | 0.10 | 0.12 | 0.11 | 0.13 | +0.03 | +30.00% | 0.01 | 24 | 2,162 | 0.36 | -0.10 | 0.07 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 20.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 375 | 5,693 | 0.34 | -0.19 | 0.11 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 21.00 | 0.49 | 0.53 | 0.51 | 0.50 | +0.06 | +13.64% | 0.02 | 212 | 4,008 | 0.33 | -0.33 | 0.16 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 22.00 | 0.92 | 0.98 | 0.95 | 0.95 | +0.12 | +14.46% | 0.04 | 1,440 | 3,216 | 0.33 | -0.50 | 0.18 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 23.00 | 1.52 | 1.68 | 1.60 | 1.60 | +0.21 | +15.11% | 0.07 | 138 | 2,035 | 0.34 | -0.68 | 0.17 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 24.00 | 2.28 | 2.46 | 2.37 | 2.30 | +0.16 | +7.48% | 0.10 | 58 | 1,608 | 0.33 | -0.82 | 0.13 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 25.00 | 3.15 | 3.35 | 3.25 | 3.25 | +0.34 | +11.69% | 0.13 | 5 | 1,732 | 0.41 | -0.90 | 0.08 | -0.01 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 26.00 | 3.70 | 4.60 | 4.15 | 3.77 | -1.16 | -23.53% | 0.16 | 20 | 259 | 0.63 | -0.95 | 0.05 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 27.00 | 4.10 | 5.50 | 4.80 | 5.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -0.97 | 0.03 | 0.00 | 7/14/2026 | 7/17/2026 4:00:10 PM EST |
| 28.00 | 4.95 | 7.45 | 6.20 | 5.75 | -0.82 | -12.49% | 0.22 | 12 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 29.00 | 6.05 | 8.30 | 7.18 | 7.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:10 PM EST |
| 30.00 | 7.00 | 9.55 | 8.28 | 7.80 | -1.70 | -17.90% | 0.28 | 4 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 31.00 | 8.00 | 10.20 | 9.10 | 10.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 4:00:10 PM EST |
| 32.00 | 9.25 | 11.10 | 10.18 | 9.80 | -1.00 | -9.26% | 0.32 | 12 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 33.00 | 10.05 | 12.15 | 11.10 | 10.75 | -0.90 | -7.73% | 0.34 | 8 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 34.00 | 11.25 | 13.25 | 12.25 | 11.70 | -0.95 | -7.51% | 0.36 | 16 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |
| 35.00 | 12.50 | 13.60 | 13.05 | 12.75 | -1.05 | -7.61% | 0.37 | 16 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:10 PM EST |