Options Chain for AT&T INC COM (T) - $25.14 as of 10/29/2025 9:20:31 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 | 9.00 | 10.55 | 9.78 | 10.65 | +0.15 | +1.43% | 0.65 | 62 | 9 | 8.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 16.00 | 8.05 | 9.60 | 8.83 | 9.22 | -0.33 | -3.46% | 0.55 | 61 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 6.80 | 10.15 | 8.48 | 8.72 | 0.00 | 0.00% | 0.50 | 0 | 1 | 8.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 6.30 | 8.90 | 7.60 | 7.77 | -0.66 | -7.83% | 0.43 | 1 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 5.80 | 8.40 | 7.10 | 7.17 | -0.60 | -7.73% | 0.39 | 2 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 18.50 | 5.60 | 8.65 | 7.13 | 7.53 | 0.00 | 0.00% | 0.39 | 0 | 1 | 7.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 5.15 | 7.60 | 6.38 | 6.00 | 0.00 | 0.00% | 0.34 | 1 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 19.50 | 4.50 | 7.65 | 6.08 | 5.60 | % | 0.31 | 1 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 20.00 | 5.00 | 5.30 | 5.15 | 5.09 | -0.01 | -0.20% | 0.26 | 18 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.50 | 3.55 | 6.65 | 5.10 | % | 0.25 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 21.00 | 3.05 | 5.60 | 4.33 | 4.60 | +0.22 | +5.03% | 0.21 | 1 | 35 | 4.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 21.50 | 2.69 | 4.90 | 3.80 | 3.42 | % | 0.18 | 1 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 22.00 | 2.14 | 4.40 | 3.27 | 3.24 | -0.26 | -7.43% | 0.15 | 2 | 143 | 3.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 1.74 | 4.10 | 2.92 | 2.52 | -0.48 | -16.00% | 0.13 | 1 | 22 | 3.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 23.00 | 1.59 | 2.31 | 1.95 | 0.85 | -1.79 | -67.81% | 0.08 | 22 | 469 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 23.50 | 1.42 | 2.59 | 2.01 | 1.45 | -0.80 | -35.56% | 0.09 | 2 | 58 | 2.28 | 1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 0.89 | 1.40 | 1.15 | 1.10 | -0.65 | -37.15% | 0.05 | 174 | 672 | 0.94 | 0.97 | 0.11 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 24.50 | 0.57 | 1.00 | 0.79 | 0.75 | -0.51 | -40.48% | 0.03 | 945 | 924 | 0.85 | 0.87 | 0.36 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.61 | -67.78% | 0.01 | 3,012 | 6,288 | 0.27 | 0.61 | 0.74 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 25.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.49 | -87.50% | 0.00 | 8,702 | 5,952 | 0.28 | 0.24 | 0.63 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.27 | -87.10% | 0.00 | 19,422 | 56,171 | 0.37 | 0.04 | 0.19 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 768 | 13,982 | 0.47 | 0.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 369 | 3,765 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 48 | 995 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 89 | 10,037 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,938 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 985 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 7.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 7.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.06 | +0.05 | +500.00% | 0.01 | 12 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 31 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 46 | 2.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 16 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.28 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 91 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 166 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 131 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 312 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 103 | 1,495 | 0.55 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 724 | 1,318 | 0.38 | -0.03 | 0.11 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 24.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 463 | 2,402 | 0.31 | -0.13 | 0.36 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.06 | -33.34% | 0.01 | 4,200 | 8,814 | 0.26 | -0.39 | 0.74 | -0.05 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 25.50 | 0.41 | 0.48 | 0.45 | 0.50 | +0.16 | +47.06% | 0.02 | 2,760 | 11,902 | 0.28 | -0.76 | 0.63 | -0.04 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 0.82 | 1.04 | 0.93 | 0.89 | +0.30 | +50.85% | 0.04 | 2,784 | 10,594 | 0.66 | -0.96 | 0.19 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 26.50 | 1.11 | 1.95 | 1.53 | 1.39 | +0.38 | +37.63% | 0.06 | 342 | 116 | 1.50 | -1.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 0.68 | 2.39 | 1.54 | 2.14 | +0.72 | +50.71% | 0.06 | 9 | 1,830 | 1.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 27.50 | 1.32 | 3.45 | 2.39 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 28.00 | 2.21 | 4.90 | 3.56 | 2.51 | -0.35 | -12.24% | 0.13 | 2 | 58 | 4.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 28.50 | 2.15 | 4.70 | 3.43 | 2.78 | -0.36 | -11.47% | 0.12 | 1 | 6 | 3.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 3.45 | 5.15 | 4.30 | 3.65 | +0.05 | +1.39% | 0.15 | 2 | 87 | 3.53 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 29.50 | 3.15 | 6.35 | 4.75 | 3.52 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 3.55 | 6.10 | 4.83 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 30.50 | 4.15 | 7.20 | 5.68 | % | 0.19 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 31.00 | 4.65 | 7.70 | 6.18 | 4.98 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 31.50 | 5.15 | 8.20 | 6.68 | 5.84 | % | 0.21 | 2 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST | |
| 32.00 | 5.65 | 8.70 | 7.18 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 32.50 | 6.15 | 9.20 | 7.68 | % | 0.24 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.00 | 6.65 | 9.70 | 8.18 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 34.00 | 7.65 | 10.70 | 9.18 | 7.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 8.65 | 11.90 | 10.28 | 9.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:04 PM EST |
| 36.00 | 9.65 | 12.90 | 11.28 | 11.04 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 37.00 | 10.65 | 13.90 | 12.28 | 11.94 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.99 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 38.00 | 11.65 | 14.90 | 13.28 | % | 0.35 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 39.00 | 12.65 | 15.90 | 14.28 | % | 0.37 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |