Options Chain for AT&T INC COM (T) - $28.40 as of 8/13/2025 8:05:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.55 | 15.60 | 14.08 | % | 0.94 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 9.85 | 11.35 | 10.60 | % | 0.59 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 8.70 | 10.60 | 9.65 | % | 0.51 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 7.55 | 8.85 | 8.20 | % | 0.41 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 21.00 | 6.80 | 8.60 | 7.70 | % | 0.37 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 5.75 | 6.80 | 6.28 | % | 0.29 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 5.40 | 6.65 | 6.03 | % | 0.26 | 0 | 0 | 0.43 | 0.98 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 24.00 | 4.35 | 5.25 | 4.80 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.39 | 0.95 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 25.00 | 3.50 | 4.45 | 3.98 | % | 0.16 | 0 | 0 | 0.34 | 0.92 | 0.05 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 26.00 | 2.65 | 2.82 | 2.74 | 2.82 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.27 | 0.84 | 0.09 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 27.00 | 1.82 | 1.92 | 1.87 | 1.92 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.24 | 0.75 | 0.13 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 28.00 | 1.09 | 1.18 | 1.14 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.21 | 0.61 | 0.17 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 29.00 | 0.54 | 0.63 | 0.59 | 0.62 | -0.03 | -4.62% | 0.02 | 1,194 | 220 | 0.20 | 0.43 | 0.19 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 0.24 | 0.31 | 0.28 | 0.30 | +0.01 | +3.45% | 0.01 | 33 | 68 | 0.20 | 0.25 | 0.16 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 31.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 57 | 0.19 | 0.13 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 3 | 0.23 | 0.06 | 0.06 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.02 | 0.03 | 0.00 | 8/7/2025 | 8/13/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.03 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 0.05 | 0.35 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.08 | 0.05 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.16 | -0.01 | -5.89% | 0.00 | 5 | 54 | 0.27 | -0.16 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 27.00 | 0.28 | 0.35 | 0.32 | 0.29 | 0.00 | 0.00% | 0.01 | 57 | 43 | 0.23 | -0.25 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 28.00 | 0.54 | 0.62 | 0.58 | 0.55 | -0.03 | -5.18% | 0.02 | 53 | 34 | 0.21 | -0.39 | 0.17 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 29.00 | 1.01 | 1.10 | 1.06 | 0.99 | +0.04 | +4.22% | 0.04 | 1 | 252 | 0.20 | -0.57 | 0.19 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 1.67 | 1.82 | 1.75 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.22 | -0.75 | 0.16 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 31.00 | 2.54 | 2.72 | 2.63 | % | 0.08 | 0 | 0 | 0.25 | -0.87 | 0.11 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 32.00 | 2.73 | 5.55 | 4.14 | % | 0.13 | 0 | 0 | 0.86 | -0.94 | 0.06 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 33.00 | 3.70 | 6.55 | 5.13 | % | 0.16 | 0 | 0 | 0.93 | -0.98 | 0.03 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 4.70 | 7.55 | 6.13 | % | 0.18 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 5.80 | 8.45 | 7.13 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 36.00 | 6.70 | 9.50 | 8.10 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.00 | 7.70 | 10.55 | 9.13 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 38.00 | 8.70 | 11.55 | 10.13 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |