Options Chain for AT&T INC COM (T) - $28.18 as of 3/28/2025 9:07:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.95 | 16.00 | 11.60 | 0.00 | 0.00% | 0 | 15 | 0.72 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 12.95 | 13.60 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 11.15 | 13.75 | 12.35 | +5.83 | +89.42% | 3 | 4 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 10.15 | 11.35 | 9.30 | 0.00 | 0.00% | 0 | 53 | 0.49 | 0.98 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 9.40 | 10.70 | 10.25 | -0.15 | -1.45% | 1 | 290 | 0.38 | 0.96 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 9.05 | 9.40 | 9.27 | +0.14 | +1.54% | 10 | 379 | 0.42 | 0.95 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 8.25 | 8.45 | 8.41 | +0.03 | +0.36% | 3 | 1,316 | 0.35 | 0.93 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 6.75 | 7.70 | 7.45 | +1.50 | +25.21% | 20 | 486 | 0.37 | 0.90 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 6.35 | 6.75 | 6.36 | 0.00 | 0.00% | 0 | 3,759 | 0.32 | 0.88 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 5.55 | 6.40 | 5.65 | +0.02 | +0.36% | 17 | 2,572 | 0.30 | 0.84 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 4.75 | 5.25 | 4.81 | +0.16 | +3.45% | 4 | 11,477 | 0.30 | 0.80 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 4.00 | 4.10 | 4.02 | +0.02 | +0.50% | 206 | 5,919 | 0.29 | 0.75 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 3.30 | 3.40 | 3.31 | -0.04 | -1.20% | 17 | 3,085 | 0.28 | 0.69 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 2.66 | 2.79 | 2.71 | -0.04 | -1.46% | 53 | 5,665 | 0.28 | 0.62 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 2.13 | 2.21 | 2.19 | +0.04 | +1.86% | 145 | 4,413 | 0.27 | 0.54 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 1.48 | 1.72 | 1.71 | +0.09 | +5.56% | 1,731 | 3,305 | 0.26 | 0.47 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.28 | 1.44 | 1.29 | +0.01 | +0.79% | 33 | 2,975 | 0.26 | 0.39 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.95 | 1.00 | 1.05 | +0.07 | +7.15% | 31 | 1,585 | 0.26 | 0.32 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.70 | 0.74 | 0.74 | +0.05 | +7.25% | 50 | 4,079 | 0.25 | 0.25 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.51 | 0.57 | 0.55 | +0.04 | +7.85% | 12 | 421 | 0.25 | 0.20 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.38 | 0.42 | 0.37 | -0.01 | -2.64% | 6 | 14,686 | 0.26 | 0.16 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.28 | 0.32 | 0.29 | +0.01 | +3.58% | 37 | 409 | 0.26 | 0.13 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 48 | 0.66 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 2,255 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 211 | 0.44 | -0.02 | 0.01 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.06 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 3,075 | 0.41 | -0.04 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.16 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 2,615 | 0.38 | -0.05 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.20 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 5,905 | 0.36 | -0.07 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.26 | 0.30 | 0.26 | +0.01 | +4.00% | 1 | 18,645 | 0.34 | -0.10 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.26 | 0.38 | 0.36 | +0.02 | +5.89% | 26 | 3,268 | 0.32 | -0.12 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.46 | 0.50 | 0.48 | +0.02 | +4.35% | 1 | 8,066 | 0.31 | -0.16 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.63 | 0.67 | 0.65 | +0.05 | +8.34% | 24 | 2,562 | 0.30 | -0.20 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.71 | 0.91 | 0.89 | +0.06 | +7.23% | 3,706 | 5,380 | 0.29 | -0.25 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 1.12 | 1.20 | 1.22 | +0.15 | +14.02% | 301 | 2,096 | 0.28 | -0.31 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 1.50 | 1.57 | 1.60 | +0.16 | +11.12% | 442 | 4,010 | 0.28 | -0.38 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 1.81 | 2.11 | 2.01 | +0.13 | +6.92% | 687 | 937 | 0.28 | -0.46 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 2.45 | 2.53 | 3.56 | 0.00 | 0.00% | 0 | 102 | 0.27 | -0.53 | 0.08 | -0.01 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 3.05 | 3.15 | 4.95 | 0.00 | 0.00% | 0 | 605 | 0.27 | -0.61 | 0.08 | -0.01 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.60 | 3.85 | 3.70 | -0.05 | -1.34% | 1 | 1 | 0.27 | -0.68 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 4.45 | 4.60 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.75 | 0.07 | 0.00 | 1/8/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 4.40 | 6.45 | % | 0 | 0 | 0.17 | -0.80 | 0.06 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 5.25 | 6.30 | 7.25 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.84 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 6.10 | 7.20 | 7.84 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.87 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |