Options Chain for AT&T INC COM (T) - $27.92 as of 7/25/2025 1:17:44 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 | 13.05 | 14.10 | 13.58 | 13.02 | 0.00 | 0.00% | 0.91 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 17.00 | 11.05 | 12.25 | 11.65 | % | 0.69 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 18.00 | 10.05 | 10.70 | 10.38 | % | 0.58 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 19.00 | 9.05 | 9.70 | 9.38 | % | 0.49 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 20.00 | 8.05 | 8.50 | 8.28 | 7.17 | 0.00 | 0.00% | 0.41 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:09 AM EST |
| 21.00 | 7.05 | 7.40 | 7.23 | 5.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:09 AM EST |
| 21.50 | 6.55 | 7.20 | 6.88 | % | 0.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 22.00 | 6.05 | 6.70 | 6.38 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.83 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 22.50 | 5.55 | 6.05 | 5.80 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 23.00 | 5.05 | 5.15 | 5.10 | 5.30 | +0.40 | +8.17% | 0.22 | 5 | 184 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 23.50 | 4.55 | 4.65 | 4.60 | 4.42 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.81 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 24.00 | 4.05 | 4.15 | 4.10 | 4.30 | +0.45 | +11.69% | 0.17 | 5 | 22 | 0.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 24.50 | 3.55 | 4.25 | 3.90 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.66 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 25.00 | 3.05 | 3.40 | 3.23 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.66 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 25.50 | 2.59 | 2.64 | 2.62 | 2.83 | +0.45 | +18.91% | 0.10 | 111 | 130 | 0.42 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 26.00 | 2.09 | 2.14 | 2.12 | 2.09 | +0.14 | +7.18% | 0.08 | 60 | 307 | 0.37 | 0.98 | 0.04 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 26.50 | 1.61 | 1.65 | 1.63 | 1.63 | +0.20 | +13.99% | 0.06 | 12 | 208 | 0.25 | 0.96 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 27.00 | 1.12 | 1.16 | 1.14 | 1.14 | +0.19 | +20.00% | 0.04 | 58 | 519 | 0.20 | 0.90 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 27.50 | 0.67 | 0.71 | 0.69 | 0.66 | +0.05 | +8.20% | 0.03 | 140 | 4,241 | 0.18 | 0.80 | 0.37 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 28.00 | 0.32 | 0.33 | 0.33 | 0.32 | +0.01 | +3.23% | 0.01 | 2,035 | 3,280 | 0.17 | 0.59 | 0.62 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 28.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 3,956 | 3,110 | 0.17 | 0.28 | 0.54 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 585 | 13,250 | 0.17 | 0.10 | 0.27 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 29.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 288 | 163 | 0.20 | 0.03 | 0.09 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 2,953 | 0.27 | 0.00 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST | |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 0.38 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:09 AM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 37.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 38.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:09 AM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:09 AM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:09 AM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:09 AM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.46 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 435 | 0.35 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 468 | 0.30 | -0.02 | 0.04 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 26.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 279 | 0.28 | -0.04 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 86 | 2,077 | 0.22 | -0.10 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 27.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 135 | 2,496 | 0.19 | -0.20 | 0.37 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 28.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.18 | -45.00% | 0.01 | 889 | 1,464 | 0.17 | -0.41 | 0.62 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 28.50 | 0.49 | 0.52 | 0.51 | 0.49 | -0.22 | -30.99% | 0.02 | 26 | 38 | 0.17 | -0.72 | 0.54 | -0.02 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 29.00 | 0.92 | 0.96 | 0.94 | 0.94 | -0.65 | -40.89% | 0.03 | 8 | 18 | 0.16 | -0.90 | 0.27 | -0.01 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 29.50 | 1.36 | 1.87 | 1.62 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.69 | -0.97 | 0.09 | 0.00 | 7/15/2025 | 7/25/2025 11:59:09 AM EST |
| 30.00 | 1.89 | 1.95 | 1.92 | 1.86 | -0.68 | -26.78% | 0.06 | 4 | 18 | 0.31 | -1.00 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 30.50 | 2.37 | 3.00 | 2.69 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 31.00 | 2.88 | 2.94 | 2.91 | 2.92 | -1.11 | -27.55% | 0.09 | 6 | 2 | 0.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 31.50 | 3.35 | 4.20 | 3.78 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.26 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 32.00 | 3.85 | 4.70 | 4.28 | 4.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:09 AM EST |
| 32.50 | 4.35 | 5.20 | 4.78 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 33.00 | 4.85 | 5.70 | 5.28 | 5.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:09 AM EST |
| 34.00 | 5.85 | 6.85 | 6.35 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 35.00 | 6.85 | 7.85 | 7.35 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 36.00 | 7.85 | 9.80 | 8.83 | % | 0.25 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 37.00 | 8.85 | 10.80 | 9.83 | 9.21 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:09 AM EST |
| 38.00 | 9.85 | 10.85 | 10.35 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST |