Options Chain for AT&T INC COM (T) - $23.21 as of 7/31/2026 11:58:33 AM 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 | 10.00 | 10.35 | 10.18 | 10.25 | -0.02 | -0.20% | 0.78 | 21 | 131 | 3.06 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 14.00 | 8.95 | 9.60 | 9.28 | 9.15 | -0.11 | -1.19% | 0.66 | 38 | 51 | 2.55 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 15.00 | 8.10 | 8.55 | 8.33 | 8.35 | +0.05 | +0.61% | 0.56 | 22 | 12 | 2.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 15.50 | 7.25 | 7.90 | 7.58 | 7.60 | -1.40 | -15.56% | 0.49 | 12 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 16.00 | 7.05 | 7.40 | 7.23 | 7.20 | -1.28 | -15.10% | 0.45 | 12 | 24 | 2.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 16.50 | 5.70 | 7.60 | 6.65 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:59:03 PM EST |
| 17.00 | 5.00 | 6.45 | 5.73 | 6.20 | -0.10 | -1.59% | 0.34 | 2 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 17.50 | 5.45 | 6.00 | 5.73 | 5.98 | +2.03 | +51.40% | 0.33 | 2 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 18.00 | 5.05 | 7.10 | 6.08 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.74 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:59:03 PM EST |
| 18.50 | 3.50 | 6.65 | 5.08 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:59:03 PM EST | |||
| 19.00 | 4.10 | 5.65 | 4.88 | 6.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.32 | 0.99 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 12:59:03 PM EST |
| 19.50 | 2.56 | 5.10 | 3.83 | % | 0.20 | 0 | 0 | 1.20 | 0.99 | 0.02 | 0.00 | 7/31/2026 12:59:03 PM EST | |||
| 20.00 | 3.05 | 3.65 | 3.35 | 3.36 | -0.14 | -4.00% | 0.17 | 1 | 2 | 0.62 | 0.96 | 0.04 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 20.50 | 1.61 | 4.15 | 2.88 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 371 | 1.05 | 0.94 | 0.06 | -0.01 | 7/30/2026 | 7/31/2026 12:59:03 PM EST |
| 21.00 | 2.09 | 2.78 | 2.44 | 1.49 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | 0.90 | 0.09 | -0.01 | 7/20/2026 | 7/31/2026 12:59:03 PM EST |
| 21.50 | 1.73 | 2.25 | 1.99 | 1.88 | -1.18 | -38.57% | 0.09 | 2 | 100 | 0.47 | 0.84 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 22.00 | 1.44 | 1.57 | 1.51 | 1.56 | -0.06 | -3.71% | 0.07 | 6 | 106 | 0.29 | 0.77 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 22.50 | 1.07 | 1.21 | 1.14 | 1.22 | +0.05 | +4.28% | 0.05 | 5 | 126 | 0.28 | 0.68 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 23.00 | 0.78 | 0.86 | 0.82 | 0.85 | -0.01 | -1.17% | 0.04 | 183 | 3,112 | 0.28 | 0.58 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 23.50 | 0.53 | 0.60 | 0.57 | 0.62 | +0.04 | +6.90% | 0.02 | 145 | 404 | 0.28 | 0.47 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 24.00 | 0.34 | 0.40 | 0.37 | 0.41 | +0.01 | +2.50% | 0.02 | 227 | 3,480 | 0.27 | 0.36 | 0.21 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 24.50 | 0.21 | 0.26 | 0.24 | 0.27 | -0.02 | -6.90% | 0.01 | 191 | 328 | 0.28 | 0.26 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 25.00 | 0.12 | 0.18 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 9,220 | 1,251 | 0.26 | 0.19 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 25.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 83 | 343 | 0.27 | 0.13 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 26.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 1,724 | 0.27 | 0.08 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.35 | 0.05 | 0.06 | 0.00 | 7/30/2026 | 7/31/2026 12:59:03 PM EST |
| 27.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.31 | 0.03 | 0.04 | 0.00 | 7/30/2026 | 7/31/2026 12:59:03 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 165 | 0.33 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 12:59:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:59:03 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 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 30 | 3.12 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 12:59:03 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:03 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:03 PM EST | |||
| 16.00 | 0.00 | 0.79 | 0.40 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:03 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:03 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 12:59:03 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 12:59:03 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:59:03 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 12:59:03 PM EST |
| 19.00 | 0.01 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.71 | -0.01 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 12:59:03 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.01 | -0.01 | 0.02 | 0.00 | 7/24/2026 | 7/31/2026 12:59:03 PM EST |
| 20.00 | 0.03 | 0.10 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.36 | -0.04 | 0.04 | -0.01 | 7/27/2026 | 7/31/2026 12:59:03 PM EST |
| 20.50 | 0.05 | 0.16 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.35 | -0.06 | 0.06 | -0.01 | 7/30/2026 | 7/31/2026 12:59:03 PM EST |
| 21.00 | 0.09 | 0.16 | 0.13 | 0.09 | -0.02 | -18.19% | 0.01 | 6 | 119 | 0.32 | -0.10 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 21.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.01 | -5.89% | 0.01 | 7 | 271 | 0.30 | -0.16 | 0.13 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 22.00 | 0.24 | 0.30 | 0.27 | 0.26 | +0.02 | +8.34% | 0.01 | 53 | 173 | 0.29 | -0.23 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 22.50 | 0.38 | 0.45 | 0.42 | 0.40 | +0.01 | +2.57% | 0.02 | 6 | 294 | 0.29 | -0.32 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 23.00 | 0.57 | 0.63 | 0.60 | 0.57 | 0.00 | 0.00% | 0.03 | 6 | 236 | 0.28 | -0.42 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 23.50 | 0.82 | 0.89 | 0.86 | 0.72 | -0.09 | -11.12% | 0.04 | 14 | 117 | 0.28 | -0.53 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 24.00 | 1.12 | 1.27 | 1.20 | 1.06 | +0.33 | +45.21% | 0.05 | 1 | 198 | 0.28 | -0.64 | 0.21 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 24.50 | 1.50 | 1.62 | 1.56 | 1.40 | -0.09 | -6.04% | 0.06 | 6 | 78 | 0.31 | -0.74 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 25.00 | 1.79 | 2.04 | 1.92 | 1.94 | +0.04 | +2.11% | 0.08 | 6 | 62 | 0.35 | -0.81 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 25.50 | 2.24 | 2.44 | 2.34 | 2.40 | +0.10 | +4.35% | 0.09 | 516 | 1,194 | 0.34 | -0.87 | 0.12 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 26.00 | 2.56 | 3.05 | 2.81 | 2.65 | +0.97 | +57.74% | 0.11 | 4 | 5 | 0.45 | -0.92 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 26.50 | 3.00 | 3.50 | 3.25 | 3.18 | +1.09 | +52.16% | 0.12 | 6 | 2 | 0.47 | -0.95 | 0.06 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 27.00 | 3.50 | 4.20 | 3.85 | 3.85 | 0.00 | 0.00% | 0.14 | 10 | 6 | 1.16 | -0.97 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 28.00 | 4.00 | 6.75 | 5.38 | 4.75 | -0.03 | -0.63% | 0.19 | 6 | 5 | 0.94 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 29.00 | 5.10 | 6.10 | 5.60 | 5.86 | +0.01 | +0.18% | 0.19 | 16 | 3 | 1.51 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |
| 30.00 | 6.45 | 7.30 | 6.88 | 6.85 | +0.20 | +3.01% | 0.23 | 4 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:59:03 PM EST |