Options Chain for AT&T INC COM (T) - $26.75 as of 9/16/2026 7:13:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.30 | 12.65 | 11.98 | 12.25 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 4:00:05 PM EST |
| 15.00 | 10.25 | 12.20 | 11.23 | 10.79 | 0.00 | 0.00% | 0.75 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 4:00:05 PM EST |
| 16.00 | 8.25 | 11.80 | 10.03 | 10.23 | 0.00 | 0.00% | 0.63 | 0 | 5 | 4.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 4:00:05 PM EST |
| 17.00 | 7.40 | 10.80 | 9.10 | 9.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:05 PM EST |
| 17.50 | 6.90 | 10.30 | 8.60 | % | 0.49 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 18.00 | 6.40 | 9.80 | 8.10 | 8.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 4:00:05 PM EST |
| 18.50 | 5.90 | 9.30 | 7.60 | 8.06 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:05 PM EST |
| 19.00 | 6.60 | 8.40 | 7.50 | 6.98 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/16/2026 4:00:05 PM EST |
| 19.50 | 4.75 | 8.30 | 6.53 | 6.59 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 4:00:05 PM EST |
| 20.00 | 5.05 | 7.80 | 6.43 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 4:00:05 PM EST |
| 20.50 | 5.05 | 6.70 | 5.88 | % | 0.29 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 21.00 | 4.10 | 5.00 | 4.55 | 5.56 | -0.21 | -3.64% | 0.22 | 2 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 21.50 | 3.15 | 5.70 | 4.43 | 5.38 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:05 PM EST |
| 22.00 | 3.55 | 4.00 | 3.78 | 4.07 | -0.60 | -12.85% | 0.17 | 10 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 22.50 | 2.16 | 3.75 | 2.96 | 4.34 | +0.66 | +17.94% | 0.13 | 2 | 33 | 0.98 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 23.00 | 2.90 | 3.00 | 2.95 | 2.70 | -1.12 | -29.32% | 0.13 | 26 | 581 | 0.48 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 23.50 | 2.14 | 2.53 | 2.34 | 2.71 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.55 | 0.99 | 0.05 | 0.00 | 9/11/2026 | 9/16/2026 4:00:05 PM EST |
| 24.00 | 1.87 | 2.27 | 2.07 | 1.78 | -0.98 | -35.51% | 0.09 | 86 | 129 | 0.36 | 0.95 | 0.10 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 24.50 | 1.21 | 1.53 | 1.37 | 1.30 | -1.13 | -46.51% | 0.06 | 167 | 352 | 0.35 | 0.89 | 0.17 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 25.00 | 0.94 | 1.13 | 1.04 | 1.00 | -0.84 | -45.66% | 0.04 | 68 | 1,807 | 0.29 | 0.80 | 0.26 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 25.50 | 0.58 | 0.82 | 0.70 | 0.54 | -0.80 | -59.71% | 0.03 | 49 | 5,534 | 0.31 | 0.65 | 0.37 | -0.02 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 26.00 | 0.31 | 0.38 | 0.35 | 0.35 | -0.65 | -65.00% | 0.01 | 174 | 1,218 | 0.25 | 0.45 | 0.42 | -0.02 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 26.50 | 0.16 | 0.24 | 0.20 | 0.15 | -0.50 | -76.93% | 0.01 | 684 | 2,264 | 0.27 | 0.26 | 0.35 | -0.02 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.29 | -85.30% | 0.00 | 745 | 1,839 | 0.27 | 0.13 | 0.22 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 27.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 156 | 1,387 | 0.25 | 0.06 | 0.12 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 66 | 752 | 0.29 | 0.02 | 0.05 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 106 | 0.42 | 0.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 48 | 0.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 109 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.01 | 0.01 | 0.51 | +0.36 | +240.00% | 0.00 | 1 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.11 | % | 0.07 | 1 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST | |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 20 | 3.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:05 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/16/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 2 | 77 | 2.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 64 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 280 | 0.37 | -0.01 | 0.05 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 46 | 441 | 0.31 | -0.05 | 0.10 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 24.50 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 40 | 565 | 0.28 | -0.11 | 0.17 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 25.00 | 0.06 | 0.13 | 0.10 | 0.12 | +0.09 | +300.00% | 0.00 | 193 | 1,076 | 0.24 | -0.20 | 0.26 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 25.50 | 0.18 | 0.26 | 0.22 | 0.22 | +0.15 | +214.29% | 0.01 | 7,177 | 1,621 | 0.23 | -0.35 | 0.37 | -0.02 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 26.00 | 0.22 | 0.48 | 0.35 | 0.45 | +0.31 | +221.43% | 0.01 | 673 | 1,503 | 0.17 | -0.55 | 0.42 | -0.02 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 26.50 | 0.65 | 0.81 | 0.73 | 0.78 | +0.47 | +151.62% | 0.03 | 1,072 | 610 | 0.19 | -0.74 | 0.35 | -0.02 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 27.00 | 1.00 | 1.28 | 1.14 | 1.02 | +0.48 | +88.89% | 0.04 | 24 | 214 | 0.33 | -0.87 | 0.22 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 27.50 | 1.55 | 2.05 | 1.80 | 1.75 | +0.91 | +108.34% | 0.07 | 14 | 60 | 0.63 | -0.94 | 0.12 | -0.01 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 28.00 | 1.98 | 2.41 | 2.20 | 1.80 | +0.48 | +36.37% | 0.08 | 43 | 51 | 0.61 | -0.98 | 0.05 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 28.50 | 1.84 | 3.05 | 2.45 | 2.35 | +0.59 | +33.53% | 0.09 | 23 | 18 | 0.80 | -1.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 29.00 | 2.88 | 4.05 | 3.47 | 3.25 | +1.06 | +48.41% | 0.12 | 17 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 29.50 | 2.70 | 4.85 | 3.78 | 3.13 | +0.26 | +9.06% | 0.13 | 2 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 30.00 | 2.79 | 5.40 | 4.10 | 3.82 | +0.47 | +14.03% | 0.14 | 5 | 7 | 1.66 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 31.00 | 3.85 | 5.45 | 4.65 | 4.85 | -0.81 | -14.32% | 0.15 | 2 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |
| 32.00 | 4.80 | 6.45 | 5.63 | 5.85 | % | 0.18 | 2 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:05 PM EST |