Options Chain for AT&T INC COM (T) - $26.19 as of 9/4/2026 1:57:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.75 | 12.00 | 11.88 | 11.88 | -0.25 | -2.07% | 0.85 | 2 | 16 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 15.00 | 10.70 | 13.00 | 11.85 | 10.99 | -0.16 | -1.44% | 0.79 | 2 | 10 | 5.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 16.00 | 9.80 | 10.05 | 9.93 | 10.14 | +0.02 | +0.20% | 0.62 | 1 | 15 | 5.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 17.00 | 8.75 | 9.10 | 8.93 | 8.88 | 0.00 | 0.00% | 0.53 | 0 | 6 | 4.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 1:59:12 PM EST |
| 17.50 | 7.95 | 10.30 | 9.13 | 8.64 | -0.06 | -0.69% | 0.52 | 1 | 3 | 3.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 18.00 | 7.45 | 9.65 | 8.55 | 8.20 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.80 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 18.50 | 6.95 | 9.30 | 8.13 | 7.70 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:59:12 PM EST |
| 19.00 | 6.45 | 9.00 | 7.73 | 7.03 | 0.00 | 0.00% | 0.41 | 0 | 7 | 3.70 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:59:12 PM EST |
| 19.50 | 6.00 | 8.55 | 7.28 | 6.33 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:59:12 PM EST |
| 20.00 | 5.50 | 7.10 | 6.30 | 6.09 | -0.28 | -4.40% | 0.32 | 1 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 20.50 | 5.25 | 5.55 | 5.40 | 5.37 | +0.22 | +4.28% | 0.26 | 1 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 21.00 | 4.60 | 5.50 | 5.05 | 5.08 | +0.18 | +3.68% | 0.24 | 2 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 21.50 | 4.35 | 6.55 | 5.45 | 4.10 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.69 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 1:59:12 PM EST |
| 22.00 | 3.60 | 4.50 | 4.05 | 3.95 | -0.26 | -6.18% | 0.18 | 2 | 52 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 22.50 | 3.35 | 3.60 | 3.48 | 3.50 | +0.03 | +0.87% | 0.15 | 5 | 20 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 23.00 | 2.81 | 3.05 | 2.93 | 3.07 | +0.11 | +3.72% | 0.13 | 3 | 61 | 0.70 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 23.50 | 2.38 | 2.52 | 2.45 | 2.49 | -0.11 | -4.24% | 0.10 | 32 | 234 | 0.59 | 1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 24.00 | 1.88 | 1.96 | 1.92 | 1.92 | -0.23 | -10.70% | 0.08 | 19 | 169 | 0.36 | 0.99 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 24.50 | 1.39 | 1.51 | 1.45 | 1.44 | -0.20 | -12.20% | 0.06 | 22 | 215 | 0.35 | 0.96 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 25.00 | 0.96 | 1.05 | 1.01 | 1.00 | -0.21 | -17.36% | 0.04 | 4,932 | 370 | 0.24 | 0.88 | 0.25 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 25.50 | 0.55 | 0.62 | 0.59 | 0.57 | -0.19 | -25.00% | 0.02 | 429 | 832 | 0.21 | 0.72 | 0.44 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 26.00 | 0.26 | 0.27 | 0.27 | 0.26 | -0.15 | -36.59% | 0.01 | 2,402 | 4,132 | 0.21 | 0.47 | 0.54 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 26.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 2,047 | 2,664 | 0.20 | 0.23 | 0.41 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 27.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 236 | 1,537 | 0.22 | 0.10 | 0.22 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 27.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 41 | 177 | 0.27 | 0.04 | 0.09 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.44 | 0.00 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 29.50 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST | |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST | |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 4 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.20 | 0.10 | 1.07 | +0.02 | +1.91% | 0.01 | 1 | 3 | 6.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 15.00 | 0.00 | 1.06 | 0.53 | 1.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:59:12 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 1:59:12 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 151 | 2.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:59:12 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 1:59:12 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 1:59:12 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 1:59:12 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:59:12 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 228 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.43 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 139 | 0.29 | -0.01 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 83 | 410 | 0.24 | -0.04 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 25.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 5,568 | 2,078 | 0.23 | -0.12 | 0.25 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 25.50 | 0.13 | 0.15 | 0.14 | 0.14 | +0.03 | +27.28% | 0.01 | 3,604 | 1,996 | 0.22 | -0.28 | 0.44 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 26.00 | 0.32 | 0.35 | 0.34 | 0.33 | +0.10 | +43.48% | 0.01 | 183 | 4,159 | 0.21 | -0.53 | 0.54 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 26.50 | 0.61 | 0.92 | 0.77 | 0.65 | +0.12 | +22.65% | 0.03 | 65 | 864 | 0.17 | -0.77 | 0.41 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 27.00 | 1.05 | 1.16 | 1.11 | 1.11 | +0.25 | +29.07% | 0.04 | 37 | 18 | 0.28 | -0.90 | 0.22 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 27.50 | 1.51 | 1.67 | 1.59 | 1.65 | +0.34 | +25.96% | 0.06 | 50 | 26 | 0.53 | -0.96 | 0.09 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 28.00 | 0.64 | 3.80 | 2.22 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.62 | -1.00 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 28.50 | 2.00 | 4.50 | 3.25 | 2.49 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 29.00 | 2.30 | 3.80 | 3.05 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.06 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 29.50 | 2.80 | 5.50 | 4.15 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:59:12 PM EST |
| 30.00 | 3.30 | 6.00 | 4.65 | 4.49 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.54 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 1:59:12 PM EST |
| 31.00 | 4.30 | 7.00 | 5.65 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 32.00 | 5.95 | 8.00 | 6.98 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |