Options Chain for AT&T INC COM (T) - $24.13 as of 7/26/2026 10:32:39 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 | 10.80 | 13.10 | 11.95 | % | 1.00 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 13.00 | 9.55 | 12.30 | 10.93 | % | 0.84 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 14.00 | 8.55 | 11.30 | 9.93 | 7.67 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:08 PM EST |
| 15.00 | 8.90 | 10.05 | 9.48 | 9.00 | +0.88 | +10.84% | 0.63 | 8 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 16.00 | 7.10 | 9.20 | 8.15 | 7.15 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 17.00 | 5.80 | 8.20 | 7.00 | 7.10 | +1.15 | +19.33% | 0.41 | 12 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 18.00 | 5.75 | 7.10 | 6.43 | 6.05 | +1.05 | +21.00% | 0.36 | 4 | 28 | 0.96 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 19.00 | 4.85 | 5.35 | 5.10 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 264 | 0.48 | 0.97 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 20.00 | 3.85 | 4.40 | 4.13 | 4.30 | +1.15 | +36.51% | 0.21 | 63 | 829 | 0.40 | 0.95 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 21.00 | 3.30 | 3.55 | 3.43 | 3.35 | +1.08 | +47.58% | 0.16 | 19 | 3,617 | 0.32 | 0.89 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 22.00 | 2.31 | 2.64 | 2.48 | 2.50 | +0.96 | +62.34% | 0.11 | 298 | 4,454 | 0.26 | 0.82 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 23.00 | 1.68 | 1.93 | 1.81 | 1.74 | +0.72 | +70.59% | 0.08 | 440 | 6,898 | 0.29 | 0.71 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 24.00 | 1.06 | 1.15 | 1.11 | 1.05 | +0.54 | +105.89% | 0.05 | 2,413 | 5,211 | 0.25 | 0.56 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 25.00 | 0.62 | 0.65 | 0.64 | 0.63 | +0.34 | +117.25% | 0.03 | 6,683 | 14,982 | 0.25 | 0.39 | 0.17 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 26.00 | 0.32 | 0.36 | 0.34 | 0.33 | +0.21 | +175.00% | 0.01 | 1,331 | 8,807 | 0.25 | 0.25 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 27.00 | 0.16 | 0.25 | 0.21 | 0.18 | +0.11 | +157.15% | 0.01 | 791 | 5,558 | 0.25 | 0.14 | 0.09 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 28.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 123 | 17,637 | 0.25 | 0.08 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 29.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 97 | 6,418 | 0.25 | 0.04 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 4,620 | 0.27 | 0.02 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 4,481 | 0.47 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 3,708 | 0.38 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 2,401 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.14 | 0.57 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.93 | 0.47 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,045 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 434 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 18.00 | 0.02 | 0.11 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 15 | 3,692 | 0.43 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 1,439 | 0.33 | -0.03 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 20.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 71 | 12,468 | 0.33 | -0.05 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 21.00 | 0.13 | 0.32 | 0.23 | 0.14 | -0.16 | -53.34% | 0.01 | 110 | 6,764 | 0.30 | -0.11 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 22.00 | 0.25 | 0.28 | 0.27 | 0.28 | -0.24 | -46.16% | 0.01 | 225 | 4,824 | 0.28 | -0.18 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 23.00 | 0.47 | 0.50 | 0.49 | 0.50 | -0.42 | -45.66% | 0.02 | 10,775 | 14,260 | 0.27 | -0.29 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 24.00 | 0.85 | 1.10 | 0.98 | 0.89 | -0.69 | -43.68% | 0.04 | 837 | 6,184 | 0.29 | -0.44 | 0.16 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 25.00 | 1.36 | 1.44 | 1.40 | 1.39 | -0.91 | -39.57% | 0.06 | 1,198 | 13,865 | 0.25 | -0.61 | 0.17 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 26.00 | 1.93 | 2.44 | 2.19 | 2.36 | -0.64 | -21.34% | 0.08 | 37 | 10,050 | 0.34 | -0.75 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 27.00 | 2.77 | 3.30 | 3.04 | 3.05 | -1.05 | -25.61% | 0.11 | 74 | 4,132 | 0.31 | -0.86 | 0.09 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 28.00 | 3.40 | 4.65 | 4.03 | 4.09 | -1.26 | -23.56% | 0.14 | 600 | 1,992 | 0.55 | -0.92 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 29.00 | 4.20 | 6.00 | 5.10 | 4.77 | -0.69 | -12.64% | 0.18 | 200 | 343 | 0.73 | -0.96 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 30.00 | 5.75 | 6.70 | 6.23 | 6.25 | -0.05 | -0.80% | 0.21 | 400 | 611 | 0.70 | -0.98 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 31.00 | 5.80 | 8.25 | 7.03 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 32.00 | 6.95 | 9.20 | 8.08 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 35.00 | 9.45 | 12.25 | 10.85 | 13.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:08 PM EST |
| 40.00 | 14.80 | 17.25 | 16.03 | 17.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |