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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.80 | 16.05 | 14.93 | 14.00 | 0.00 | 0.00% | 1.24 | 0 | 22 | 5.15 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 13.00 | 12.80 | 15.05 | 13.93 | 13.17 | 0.00 | 0.00% | 1.07 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:59:12 PM EST |
| 14.00 | 11.80 | 14.05 | 12.93 | 12.10 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 1:59:12 PM EST |
| 15.00 | 10.80 | 12.45 | 11.63 | 10.56 | 0.00 | 0.00% | 0.78 | 0 | 9 | 3.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 1:59:12 PM EST |
| 16.00 | 9.80 | 10.90 | 10.35 | 9.75 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 1:59:12 PM EST |
| 17.00 | 8.80 | 11.05 | 9.93 | 8.75 | 0.00 | 0.00% | 0.58 | 0 | 11 | 3.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 18.00 | 7.80 | 9.00 | 8.40 | 7.80 | 0.00 | 0.00% | 0.47 | 0 | 29 | 2.24 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 1:59:12 PM EST |
| 19.00 | 6.80 | 7.60 | 7.20 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 262 | 1.67 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 19.50 | 6.30 | 8.55 | 7.43 | 6.64 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:59:12 PM EST |
| 20.00 | 5.85 | 6.30 | 6.08 | 6.22 | 0.00 | 0.00% | 0.30 | 0 | 737 | 1.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 20.50 | 5.30 | 6.90 | 6.10 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:59:12 PM EST |
| 21.00 | 4.90 | 5.00 | 4.95 | 4.95 | -0.28 | -5.36% | 0.24 | 7 | 3,421 | 0.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 21.50 | 4.30 | 5.30 | 4.80 | 4.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:59:12 PM EST |
| 22.00 | 3.85 | 4.05 | 3.95 | 3.97 | -0.24 | -5.71% | 0.18 | 32 | 4,529 | 0.60 | 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 | 3.59 | -0.01 | -0.28% | 0.15 | 2 | 4 | 0.60 | 1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 23.00 | 2.90 | 3.05 | 2.98 | 2.97 | -0.23 | -7.19% | 0.13 | 37 | 7,394 | 0.47 | 0.99 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 23.50 | 2.27 | 2.77 | 2.52 | 2.60 | -0.05 | -1.89% | 0.11 | 2 | 27 | 0.60 | 0.98 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 24.00 | 1.94 | 2.04 | 1.99 | 2.01 | -0.18 | -8.22% | 0.08 | 72 | 7,322 | 0.35 | 0.93 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 24.50 | 1.47 | 1.61 | 1.54 | 1.57 | -0.23 | -12.78% | 0.06 | 8 | 125 | 0.25 | 0.88 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 25.00 | 1.05 | 1.12 | 1.09 | 1.11 | -0.18 | -13.96% | 0.04 | 147 | 34,969 | 0.23 | 0.80 | 0.24 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 25.50 | 0.67 | 0.74 | 0.71 | 0.70 | -0.18 | -20.46% | 0.03 | 347 | 804 | 0.22 | 0.67 | 0.33 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 26.00 | 0.40 | 0.42 | 0.41 | 0.41 | -0.15 | -26.79% | 0.02 | 759 | 15,889 | 0.21 | 0.49 | 0.38 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 26.50 | 0.21 | 0.23 | 0.22 | 0.21 | -0.10 | -32.26% | 0.01 | 428 | 2,733 | 0.21 | 0.32 | 0.33 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 27.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 187 | 18,665 | 0.21 | 0.19 | 0.24 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 27.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1,235 | 1,904 | 0.23 | 0.11 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 18,047 | 0.23 | 0.06 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,581 | 0.27 | 0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,829 | 0.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,424 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,699 | 0.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 1:59:12 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 40 | 3.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 1:59:12 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 1:59:12 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,045 | 1.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:59:12 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 1:59:12 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.28 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 1:59:12 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,392 | 1.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 1:59:12 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.90 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12,028 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:59:12 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,765 | 0.63 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 1:59:12 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,010 | 0.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 1:59:12 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 25,652 | 0.38 | -0.01 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.02 | 0.04 | -0.01 | 8/31/2026 | 9/4/2026 1:59:12 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 7,581 | 8,531 | 0.26 | -0.07 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 24.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 65 | 527 | 0.24 | -0.12 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 25.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 254 | 34,846 | 0.24 | -0.20 | 0.24 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 25.50 | 0.25 | 0.26 | 0.26 | 0.25 | +0.05 | +25.00% | 0.01 | 28 | 861 | 0.22 | -0.33 | 0.33 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 26.00 | 0.44 | 0.47 | 0.46 | 0.47 | +0.07 | +17.50% | 0.02 | 687 | 11,122 | 0.22 | -0.51 | 0.38 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 26.50 | 0.74 | 0.82 | 0.78 | 0.79 | +0.17 | +27.42% | 0.03 | 59 | 180 | 0.21 | -0.68 | 0.33 | -0.02 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 27.00 | 1.12 | 1.34 | 1.23 | 1.05 | -0.11 | -9.49% | 0.05 | 50 | 4,733 | 0.21 | -0.81 | 0.24 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 27.50 | 1.56 | 1.66 | 1.61 | 1.58 | -0.03 | -1.87% | 0.06 | 4 | 52 | 0.28 | -0.89 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 1:59:12 PM EST |
| 28.00 | 2.03 | 2.33 | 2.18 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 1,702 | 0.48 | -0.94 | 0.09 | -0.01 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 29.00 | 2.58 | 3.25 | 2.92 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.47 | -0.99 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 30.00 | 3.85 | 5.20 | 4.53 | 3.68 | 0.00 | 0.00% | 0.15 | 0 | 625 | 0.57 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:59:12 PM EST |
| 31.00 | 4.55 | 5.50 | 5.03 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 1:59:12 PM EST |
| 32.00 | 5.60 | 7.10 | 6.35 | 5.87 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:59:12 PM EST |
| 35.00 | 8.85 | 9.90 | 9.38 | 9.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 1:59:12 PM EST |
| 40.00 | 13.55 | 15.90 | 14.73 | 15.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 1:59:12 PM EST |