Options Chain for AT&T INC COM (T) - $29.04 as of 9/3/2025 9:20:12 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 | 13.65 | 15.60 | 14.63 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 17.00 | 12.00 | 12.10 | 12.05 | 11.70 | 0.00 | 0.00% | 0.71 | 0 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 4:00:08 PM EST |
| 18.00 | 11.00 | 11.50 | 11.25 | 10.85 | 0.00 | 0.00% | 0.62 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 4:00:08 PM EST |
| 19.00 | 8.90 | 10.55 | 9.73 | % | 0.51 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 20.00 | 9.00 | 9.30 | 9.15 | 9.30 | 0.00 | 0.00% | 0.46 | 0 | 10 | 3.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 21.00 | 8.00 | 8.95 | 8.48 | 7.93 | -0.52 | -6.16% | 0.40 | 2 | 3 | 4.93 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 22.00 | 7.00 | 7.15 | 7.08 | 7.05 | -0.29 | -3.96% | 0.32 | 2 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 23.00 | 6.00 | 6.30 | 6.15 | 6.36 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 23.50 | 5.50 | 5.80 | 5.65 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 18 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 24.00 | 5.00 | 5.30 | 5.15 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 24.50 | 4.50 | 5.45 | 4.98 | 4.76 | 0.00 | 0.00% | 0.20 | 0 | 8 | 3.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 25.00 | 4.00 | 4.10 | 4.05 | 3.90 | -0.20 | -4.88% | 0.16 | 77 | 109 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 25.50 | 3.50 | 3.85 | 3.68 | 3.74 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 26.00 | 3.00 | 3.35 | 3.18 | 2.94 | -0.24 | -7.55% | 0.12 | 49 | 92 | 1.61 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 26.50 | 2.49 | 3.00 | 2.75 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 27.00 | 2.02 | 2.33 | 2.18 | 1.73 | -0.42 | -19.54% | 0.08 | 41 | 285 | 0.61 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 27.50 | 1.53 | 1.72 | 1.63 | 1.43 | -0.11 | -7.15% | 0.06 | 46 | 130 | 0.52 | 0.99 | 0.05 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 28.00 | 1.05 | 1.11 | 1.08 | 1.09 | -0.03 | -2.68% | 0.04 | 145 | 434 | 0.41 | 0.93 | 0.19 | -0.03 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 28.50 | 0.60 | 0.63 | 0.62 | 0.62 | -0.01 | -1.59% | 0.02 | 552 | 560 | 0.25 | 0.82 | 0.43 | -0.05 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 29.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.11 | -31.43% | 0.01 | 1,841 | 4,240 | 0.23 | 0.56 | 0.75 | -0.06 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 29.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 2,065 | 8,175 | 0.21 | 0.19 | 0.54 | -0.03 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 111 | 16,861 | 0.26 | 0.03 | 0.11 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 329 | 0.36 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:08 PM EST |
| 32.50 | 0.00 | 0.17 | 0.09 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 36.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 4:00:08 PM EST |
| 37.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 4:00:08 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:08 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:08 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.80 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:08 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 236 | 107 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 520 | 384 | 0.57 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 404 | 0.53 | -0.01 | 0.05 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 28.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 528 | 2,923 | 0.37 | -0.07 | 0.19 | -0.03 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 28.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 941 | 24,528 | 0.30 | -0.18 | 0.43 | -0.05 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 29.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.08 | -28.58% | 0.01 | 2,400 | 5,052 | 0.25 | -0.44 | 0.75 | -0.06 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 29.50 | 0.48 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00% | 0.02 | 232 | 843 | 0.26 | -0.81 | 0.54 | -0.03 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 30.00 | 0.94 | 1.00 | 0.97 | 1.15 | +0.18 | +18.56% | 0.03 | 11 | 194 | 0.34 | -0.97 | 0.11 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 30.50 | 1.44 | 1.66 | 1.55 | 1.89 | +0.45 | +31.25% | 0.05 | 1 | 29 | 0.95 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 4:00:08 PM EST |
| 31.00 | 1.94 | 2.00 | 1.97 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 264 | 0.57 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:08 PM EST |
| 31.50 | 2.44 | 2.76 | 2.60 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:08 PM EST |
| 32.00 | 2.88 | 3.10 | 2.99 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 4:00:08 PM EST |
| 32.50 | 3.40 | 5.55 | 4.48 | % | 0.14 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 33.00 | 3.90 | 5.90 | 4.90 | % | 0.15 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 34.00 | 4.90 | 6.15 | 5.53 | % | 0.16 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 35.00 | 5.90 | 7.55 | 6.73 | 6.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 4:00:08 PM EST |
| 36.00 | 6.90 | 9.05 | 7.98 | 6.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 4:00:08 PM EST |
| 37.00 | 7.90 | 10.00 | 8.95 | % | 0.24 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST | |||
| 38.00 | 8.90 | 10.80 | 9.85 | 8.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:08 PM EST |
| 39.00 | 9.90 | 12.05 | 10.98 | % | 0.28 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:08 PM EST |