Options Chain for AT&T INC COM (T) - $28.08 as of 8/11/2025 2:07:37 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 | 13.20 | 13.70 | 13.45 | % | 0.90 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 18.00 | 10.30 | 10.75 | 10.53 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 19.00 | 9.15 | 9.75 | 9.45 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 20.00 | 8.45 | 8.60 | 8.53 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 21.00 | 7.45 | 7.60 | 7.53 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 22.00 | 6.50 | 6.60 | 6.55 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 23.00 | 5.50 | 5.60 | 5.55 | % | 0.24 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 24.00 | 4.50 | 4.65 | 4.58 | % | 0.19 | 0 | 0 | 0.43 | 0.99 | 0.01 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 25.00 | 3.55 | 3.65 | 3.60 | 3.75 | +0.35 | +10.30% | 0.14 | 1 | 1 | 0.27 | 0.96 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 26.00 | 2.62 | 2.68 | 2.65 | 2.68 | % | 0.10 | 1 | 0 | 0.25 | 0.90 | 0.08 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 27.00 | 1.70 | 1.86 | 1.78 | 1.59 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.23 | 0.80 | 0.14 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 28.00 | 0.96 | 1.00 | 0.98 | 0.95 | +0.14 | +17.29% | 0.03 | 28 | 113 | 0.20 | 0.64 | 0.22 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 29.00 | 0.42 | 0.46 | 0.44 | 0.45 | +0.09 | +25.00% | 0.02 | 32 | 1,747 | 0.19 | 0.40 | 0.24 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 30.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.04 | +30.77% | 0.01 | 127 | 171 | 0.19 | 0.20 | 0.17 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 31.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 15 | 0.20 | 0.08 | 0.09 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | 0.02 | 0.03 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 34.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 18.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 23.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 24.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.01 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 25.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | -0.04 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 26.00 | 0.09 | 0.18 | 0.14 | 0.09 | -0.04 | -30.77% | 0.01 | 3 | 132 | 0.27 | -0.10 | 0.08 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 27.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.09 | -30.00% | 0.01 | 6 | 174 | 0.23 | -0.20 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 28.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.17 | -28.82% | 0.02 | 87 | 51 | 0.21 | -0.36 | 0.22 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 29.00 | 0.88 | 0.92 | 0.90 | 0.87 | -0.24 | -21.63% | 0.03 | 2 | 33 | 0.19 | -0.60 | 0.24 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 30.00 | 1.61 | 1.67 | 1.64 | % | 0.05 | 0 | 0 | 0.19 | -0.80 | 0.17 | -0.01 | 8/12/2025 11:59:03 AM EST | |||
| 31.00 | 2.49 | 2.59 | 2.54 | 2.40 | % | 0.08 | 52 | 0 | 0.23 | -0.92 | 0.09 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST | |
| 32.00 | 3.20 | 3.80 | 3.50 | % | 0.11 | 0 | 0 | 0.61 | -0.98 | 0.03 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 33.00 | 4.25 | 4.95 | 4.60 | % | 0.14 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 34.00 | 5.25 | 5.95 | 5.60 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 35.00 | 6.25 | 6.95 | 6.60 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 36.00 | 7.25 | 7.80 | 7.53 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 37.00 | 8.35 | 8.90 | 8.63 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 38.00 | 9.15 | 10.00 | 9.58 | 10.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |