Options Chain for AT&T INC COM (T) - $25.15 as of 8/21/2026 1:41:06 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 | 12.25 | 12.45 | 12.35 | 12.33 | +0.38 | +3.18% | 0.95 | 15 | 131 | 2.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 14.00 | 11.20 | 12.15 | 11.68 | 11.36 | +0.86 | +8.19% | 0.83 | 1 | 76 | 4.14 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 15.00 | 10.15 | 10.45 | 10.30 | 10.45 | +0.30 | +2.96% | 0.69 | 1 | 23 | 2.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 15.50 | 8.45 | 11.75 | 10.10 | 9.50 | 0.00 | 0.00% | 0.65 | 0 | 18 | 5.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 16.00 | 8.95 | 10.85 | 9.90 | 9.31 | 0.00 | 0.00% | 0.62 | 0 | 20 | 4.35 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 16.50 | 8.65 | 10.70 | 9.68 | 8.86 | 0.00 | 0.00% | 0.59 | 0 | 24 | 4.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 17.00 | 8.20 | 8.90 | 8.55 | 8.40 | +0.02 | +0.24% | 0.50 | 1 | 11 | 2.71 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 17.50 | 6.20 | 9.50 | 7.85 | 8.59 | +0.89 | +11.56% | 0.45 | 1 | 6 | 3.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 18.00 | 7.20 | 9.15 | 8.18 | 8.16 | +0.86 | +11.79% | 0.45 | 1 | 20 | 3.91 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 18.50 | 6.15 | 8.20 | 7.18 | 7.17 | +0.80 | +12.56% | 0.39 | 1 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 19.00 | 5.75 | 8.20 | 6.98 | 6.74 | +1.54 | +29.62% | 0.37 | 1 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 19.50 | 5.70 | 6.00 | 5.85 | 5.85 | +2.22 | +61.16% | 0.30 | 5 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 20.00 | 5.20 | 5.55 | 5.38 | 5.38 | +0.05 | +0.94% | 0.27 | 2 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 20.50 | 2.93 | 6.85 | 4.89 | 4.65 | 0.00 | 0.00% | 0.24 | 0 | 370 | 3.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 21.00 | 4.20 | 4.50 | 4.35 | 4.43 | +0.14 | +3.27% | 0.21 | 4 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 21.50 | 3.60 | 3.95 | 3.78 | 3.73 | 0.00 | 0.00% | 0.18 | 0 | 95 | 0.87 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 22.00 | 3.20 | 3.50 | 3.35 | 3.45 | +0.25 | +7.82% | 0.15 | 6 | 335 | 0.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 22.50 | 2.75 | 3.10 | 2.93 | 3.03 | +0.17 | +5.95% | 0.13 | 5 | 231 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 23.00 | 2.25 | 2.60 | 2.43 | 2.31 | +0.12 | +5.48% | 0.11 | 61 | 3,323 | 0.78 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 23.50 | 1.57 | 1.97 | 1.77 | 1.84 | +0.11 | +6.36% | 0.08 | 210 | 700 | 0.53 | 0.98 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 24.00 | 1.30 | 1.40 | 1.35 | 1.38 | +0.10 | +7.82% | 0.06 | 350 | 5,614 | 0.33 | 0.93 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 24.50 | 0.81 | 1.00 | 0.91 | 0.90 | +0.11 | +13.93% | 0.04 | 353 | 2,214 | 0.34 | 0.84 | 0.28 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 25.00 | 0.48 | 0.55 | 0.52 | 0.52 | +0.02 | +4.00% | 0.02 | 682 | 11,642 | 0.23 | 0.66 | 0.44 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 25.50 | 0.20 | 0.25 | 0.23 | 0.24 | +0.04 | +20.00% | 0.01 | 2,314 | 2,002 | 0.22 | 0.42 | 0.50 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 26.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 554 | 2,876 | 0.22 | 0.20 | 0.37 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 26.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 234 | 897 | 0.22 | 0.07 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 531 | 0.24 | 0.02 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 105 | 172 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 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 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 34 | 4.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 16.50 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/21/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.04 | -50.00% | 0.01 | 2 | 33 | 1.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 21 | 4.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 1.66 | 0.83 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 132 | 3.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 87 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 111 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 281 | 1.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 847 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,069 | 0.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.07 | -87.50% | 0.01 | 14 | 811 | 0.74 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.47 | -0.02 | 0.04 | -0.01 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 283 | 743 | 0.24 | -0.07 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 24.50 | 0.06 | 0.12 | 0.09 | 0.13 | +0.01 | +8.34% | 0.00 | 247 | 1,186 | 0.26 | -0.16 | 0.28 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 25.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.09 | -34.62% | 0.01 | 1,718 | 3,260 | 0.23 | -0.34 | 0.44 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 25.50 | 0.30 | 0.47 | 0.39 | 0.42 | -0.09 | -17.65% | 0.02 | 666 | 582 | 0.21 | -0.58 | 0.50 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 26.00 | 0.68 | 0.80 | 0.74 | 0.75 | -0.16 | -17.59% | 0.03 | 22 | 24 | 0.18 | -0.80 | 0.37 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 26.50 | 0.95 | 1.20 | 1.08 | 1.20 | -0.29 | -19.47% | 0.04 | 108 | 10 | 0.24 | -0.93 | 0.18 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 27.00 | 1.42 | 1.79 | 1.61 | 1.73 | -0.07 | -3.89% | 0.06 | 53 | 10 | 0.44 | -0.98 | 0.06 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 28.00 | 2.53 | 2.93 | 2.73 | 2.72 | -0.11 | -3.89% | 0.10 | 18 | 1 | 0.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 29.00 | 3.60 | 3.80 | 3.70 | 3.65 | -0.30 | -7.60% | 0.13 | 9 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 30.00 | 4.40 | 4.75 | 4.58 | 4.65 | -0.05 | -1.07% | 0.15 | 13 | 2 | 0.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 31.00 | 5.55 | 5.80 | 5.68 | 5.55 | -0.35 | -5.94% | 0.18 | 21 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 32.00 | 6.45 | 6.80 | 6.63 | 6.55 | -0.25 | -3.68% | 0.21 | 14 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |