Options Chain for AT&T INC COM (T) - $25.34 as of 5/22/2026 3:26:52 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 | 10.20 | 10.45 | 10.33 | 10.65 | 0.00 | 0.00% | 0.69 | 0 | 14 | 2.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:11 PM EST |
| 16.00 | 9.15 | 9.55 | 9.35 | 9.65 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:11 PM EST |
| 17.00 | 8.20 | 8.45 | 8.33 | 8.55 | 0.00 | 0.00% | 0.49 | 0 | 91 | 1.84 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 18.00 | 7.20 | 7.50 | 7.35 | 6.91 | 0.00 | 0.00% | 0.41 | 0 | 43 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 19.00 | 6.20 | 6.45 | 6.33 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.40 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 20.00 | 5.20 | 5.45 | 5.33 | 5.30 | +0.30 | +6.00% | 0.27 | 3 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 21.00 | 4.20 | 4.40 | 4.30 | 4.35 | +0.10 | +2.36% | 0.20 | 75 | 120 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 22.00 | 3.20 | 3.40 | 3.30 | 3.35 | +0.05 | +1.52% | 0.15 | 10 | 286 | 0.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 22.50 | 2.55 | 2.94 | 2.75 | 2.79 | -0.04 | -1.42% | 0.12 | 80 | 43 | 0.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 23.00 | 2.22 | 2.49 | 2.36 | 2.36 | -0.06 | -2.48% | 0.10 | 19 | 19 | 0.66 | 0.99 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 23.50 | 1.74 | 2.02 | 1.88 | 1.82 | -0.14 | -7.15% | 0.08 | 3 | 107 | 0.59 | 0.98 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 24.00 | 1.12 | 1.38 | 1.25 | 1.35 | -0.06 | -4.26% | 0.05 | 130 | 89 | 0.31 | 0.92 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 24.50 | 0.80 | 1.01 | 0.91 | 0.90 | -0.05 | -5.27% | 0.04 | 624 | 1,160 | 0.36 | 0.83 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 25.00 | 0.42 | 0.49 | 0.46 | 0.47 | -0.09 | -16.08% | 0.02 | 853 | 1,758 | 0.22 | 0.64 | 0.47 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 25.50 | 0.18 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 1,440 | 1,819 | 0.22 | 0.38 | 0.54 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 26.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 1,547 | 2,406 | 0.22 | 0.16 | 0.37 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 172 | 422 | 0.22 | 0.05 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 46 | 2,699 | 0.27 | 0.01 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 49 | 0.30 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 5,035 | 0.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 360 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 30.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 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 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 4 | 131 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 247 | 0.35 | -0.01 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 189 | 538 | 0.32 | -0.02 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 160 | 1,318 | 0.24 | -0.08 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 24.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 191 | 369 | 0.22 | -0.17 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 25.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.01 | -5.56% | 0.01 | 552 | 1,287 | 0.21 | -0.36 | 0.47 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 25.50 | 0.41 | 0.45 | 0.43 | 0.42 | -0.01 | -2.33% | 0.02 | 206 | 325 | 0.21 | -0.62 | 0.54 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 26.00 | 0.74 | 0.96 | 0.85 | 0.78 | +0.05 | +6.85% | 0.03 | 26 | 2,755 | 0.24 | -0.84 | 0.37 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 26.50 | 1.10 | 1.31 | 1.21 | 1.30 | -0.04 | -2.99% | 0.05 | 44 | 101 | 0.31 | -0.95 | 0.16 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 27.00 | 1.58 | 1.88 | 1.73 | 1.74 | -0.06 | -3.34% | 0.06 | 4 | 23 | 0.53 | -0.99 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 27.50 | 1.91 | 2.48 | 2.20 | % | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.01 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 28.00 | 2.47 | 3.10 | 2.79 | 2.73 | -0.57 | -17.28% | 0.10 | 12 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 28.50 | 2.56 | 3.65 | 3.11 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 29.00 | 3.55 | 4.10 | 3.83 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 29.50 | 3.55 | 4.75 | 4.15 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 30.00 | 4.55 | 5.20 | 4.88 | 5.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 30.50 | 4.55 | 5.75 | 5.15 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 31.00 | 5.50 | 6.45 | 5.98 | 6.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 32.00 | 5.90 | 7.60 | 6.75 | 7.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 33.00 | 6.90 | 8.40 | 7.65 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 34.00 | 7.90 | 9.40 | 8.65 | 9.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 35.00 | 8.85 | 10.40 | 9.63 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 36.00 | 9.85 | 11.45 | 10.65 | 11.03 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:11 PM EST |
| 37.00 | 10.45 | 12.80 | 11.63 | 12.16 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |