Options Chain for AT&T INC COM (T) - $27.60 as of 7/29/2025 2:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.40 | 14.50 | 14.45 | 14.11 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:10 PM EST |
| 15.00 | 12.40 | 12.55 | 12.48 | 13.15 | 0.00 | 0.00% | 0.83 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:10 PM EST |
| 16.00 | 11.45 | 11.55 | 11.50 | 12.05 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:10 PM EST |
| 17.00 | 10.45 | 10.55 | 10.50 | 10.55 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:10 PM EST |
| 18.00 | 9.45 | 9.55 | 9.50 | 9.70 | 0.00 | 0.00% | 0.53 | 0 | 27 | 0.63 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:10 PM EST |
| 19.00 | 8.45 | 8.55 | 8.50 | 8.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 20.00 | 7.50 | 7.60 | 7.55 | 7.35 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.48 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:10 PM EST |
| 21.00 | 6.50 | 6.60 | 6.55 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 349 | 0.38 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 22.00 | 5.50 | 5.65 | 5.58 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 3,293 | 0.39 | 0.98 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 23.00 | 4.55 | 4.65 | 4.60 | 4.84 | 0.00 | 0.00% | 0.20 | 0 | 2,427 | 0.27 | 0.95 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 24.00 | 3.60 | 3.70 | 3.65 | 3.98 | 0.00 | 0.00% | 0.15 | 0 | 11,094 | 0.25 | 0.91 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 25.00 | 2.71 | 2.76 | 2.74 | 2.75 | -0.25 | -8.34% | 0.11 | 61 | 7,377 | 0.24 | 0.84 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 26.00 | 1.87 | 1.92 | 1.90 | 1.95 | -0.13 | -6.25% | 0.07 | 21 | 4,945 | 0.22 | 0.75 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 27.00 | 1.17 | 1.19 | 1.18 | 1.18 | -0.14 | -10.61% | 0.04 | 147 | 17,763 | 0.21 | 0.63 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 28.00 | 0.64 | 0.65 | 0.65 | 0.64 | -0.12 | -15.79% | 0.02 | 1,473 | 16,968 | 0.20 | 0.45 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 29.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.07 | -18.92% | 0.01 | 583 | 14,797 | 0.20 | 0.26 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 30.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 192 | 14,834 | 0.20 | 0.14 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 31.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 81 | 11,359 | 0.21 | 0.08 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 32.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 7,193 | 0.22 | 0.04 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 33.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 5,976 | 0.24 | 0.02 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14,755 | 0.25 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 1:59:10 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 525 | 0.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:10 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,194 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:10 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,100 | 0.81 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:10 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:10 PM EST |
| 17.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:10 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,073 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:10 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,685 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:10 PM EST |
| 20.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,966 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 21.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16,419 | 0.39 | -0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 12,350 | 0.37 | -0.02 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 23.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10,952 | 0.31 | -0.05 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:10 PM EST |
| 24.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 164 | 12,216 | 0.28 | -0.09 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 25.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.01 | +5.56% | 0.01 | 17 | 16,980 | 0.25 | -0.16 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 26.00 | 0.34 | 0.36 | 0.35 | 0.35 | +0.04 | +12.91% | 0.01 | 62 | 10,557 | 0.23 | -0.25 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 27.00 | 0.62 | 0.63 | 0.63 | 0.61 | +0.06 | +10.91% | 0.02 | 85 | 10,933 | 0.21 | -0.37 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 28.00 | 1.07 | 1.11 | 1.09 | 1.06 | +0.06 | +6.00% | 0.04 | 239 | 11,611 | 0.21 | -0.55 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 29.00 | 1.75 | 1.80 | 1.78 | 1.67 | +0.01 | +0.61% | 0.06 | 14 | 1,286 | 0.20 | -0.74 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 30.00 | 2.63 | 2.67 | 2.65 | 2.57 | +0.19 | +7.99% | 0.09 | 22 | 693 | 0.19 | -0.86 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:59:10 PM EST |
| 31.00 | 3.55 | 3.65 | 3.60 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.26 | -0.92 | 0.07 | 0.00 | 7/22/2025 | 7/29/2025 1:59:10 PM EST |
| 32.00 | 4.60 | 4.70 | 4.65 | 4.43 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.30 | -0.96 | 0.04 | 0.00 | 6/26/2025 | 7/29/2025 1:59:10 PM EST |
| 33.00 | 5.55 | 5.70 | 5.63 | 4.71 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.35 | -0.98 | 0.02 | 0.00 | 6/10/2025 | 7/29/2025 1:59:10 PM EST |
| 34.00 | 6.55 | 6.70 | 6.63 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.39 | -0.99 | 0.01 | 0.00 | 7/11/2025 | 7/29/2025 1:59:10 PM EST |
| 35.00 | 7.60 | 7.70 | 7.65 | 8.24 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:10 PM EST |
| 36.00 | 8.55 | 8.70 | 8.63 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:10 PM EST |
| 40.00 | 12.55 | 12.70 | 12.63 | 12.84 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:10 PM EST |