Options Chain for AT&T INC COM (T) - $21.12 as of 7/8/2026 5:36:21 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 | 7.90 | 8.40 | 8.15 | 8.02 | +0.07 | +0.89% | 0.63 | 4 | 60 | 4.72 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 14.00 | 6.75 | 7.40 | 7.08 | 7.10 | 0.00 | 0.00% | 0.51 | 25 | 40 | 5.04 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 15.00 | 5.75 | 6.20 | 5.98 | 6.20 | +0.10 | +1.64% | 0.40 | 8 | 39 | 3.80 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 16.00 | 4.80 | 5.50 | 5.15 | 5.32 | +0.32 | +6.40% | 0.32 | 16 | 22 | 3.60 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 17.00 | 3.90 | 4.30 | 4.10 | 4.11 | -0.04 | -0.97% | 0.24 | 7 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 18.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.01 | -0.32% | 0.18 | 6 | 697 | 2.71 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 18.50 | 2.43 | 2.93 | 2.68 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:10 PM EST |
| 19.00 | 2.01 | 2.11 | 2.06 | 2.28 | +0.34 | +17.53% | 0.11 | 39 | 513 | 1.38 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 19.50 | 1.44 | 2.19 | 1.82 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:10 PM EST |
| 20.00 | 0.88 | 1.11 | 1.00 | 1.03 | -0.12 | -10.44% | 0.05 | 187 | 1,312 | 0.88 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 20.50 | 0.52 | 0.60 | 0.56 | 0.58 | -0.10 | -14.71% | 0.03 | 1,438 | 4,949 | 0.58 | 0.85 | 0.77 | -0.02 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 21.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.10 | -37.04% | 0.01 | 2,904 | 8,527 | 0.37 | 0.49 | 0.93 | -0.02 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 21.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 6,148 | 5,522 | 0.38 | 0.15 | 0.42 | -0.02 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 521 | 2,816 | 0.44 | 0.03 | 0.11 | -0.01 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 140 | 901 | 0.55 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 142 | 2,566 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,062 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 980 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 444 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 182 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.53 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.10 | -83.34% | 0.01 | 2 | 102 | 3.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:10 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.40 | -97.57% | 0.00 | 16 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:10 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 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 69 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 2,367 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 110 | 181 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 584 | 4,329 | 0.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 20.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 608 | 1,211 | 0.34 | -0.15 | 0.77 | -0.02 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 21.00 | 0.29 | 0.35 | 0.32 | 0.33 | +0.04 | +13.80% | 0.02 | 1,137 | 2,987 | 0.37 | -0.51 | 0.93 | -0.02 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 21.50 | 0.61 | 0.90 | 0.76 | 0.61 | -0.19 | -23.75% | 0.04 | 57 | 450 | 0.78 | -0.85 | 0.42 | -0.02 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 22.00 | 1.09 | 1.29 | 1.19 | 1.14 | 0.00 | 0.00% | 0.05 | 60 | 1,957 | 0.77 | -0.97 | 0.11 | -0.01 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 22.50 | 1.49 | 1.81 | 1.65 | 1.65 | +0.07 | +4.43% | 0.07 | 4 | 773 | 1.03 | -1.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 23.00 | 2.00 | 2.42 | 2.21 | 2.09 | -0.11 | -5.00% | 0.10 | 32 | 1,719 | 1.49 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 23.50 | 2.52 | 2.95 | 2.74 | 2.63 | -0.16 | -5.74% | 0.12 | 3 | 41 | 1.76 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 24.00 | 3.05 | 3.30 | 3.18 | 3.10 | -0.04 | -1.28% | 0.13 | 29 | 556 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 24.50 | 3.35 | 3.80 | 3.58 | 3.30 | -0.75 | -18.52% | 0.15 | 1 | 3 | 1.68 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 25.00 | 4.05 | 4.40 | 4.23 | 4.15 | -0.09 | -2.13% | 0.17 | 29 | 792 | 2.15 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 25.50 | 4.35 | 4.80 | 4.58 | 4.96 | -0.20 | -3.88% | 0.18 | 1 | 122 | 1.98 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 26.00 | 4.90 | 5.45 | 5.18 | 5.36 | +0.17 | +3.28% | 0.20 | 1 | 75 | 2.61 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 26.50 | 5.30 | 5.85 | 5.58 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 34 | 2.45 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:10 PM EST |
| 27.00 | 5.85 | 6.35 | 6.10 | 6.09 | -0.11 | -1.78% | 0.23 | 2 | 160 | 2.58 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 27.50 | 6.30 | 6.80 | 6.55 | 6.52 | -0.15 | -2.25% | 0.24 | 2 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 28.00 | 6.80 | 7.35 | 7.08 | 8.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:10 PM EST |
| 29.00 | 7.60 | 8.50 | 8.05 | 8.07 | -1.03 | -11.32% | 0.28 | 2 | 3 | 3.61 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 30.00 | 8.65 | 9.35 | 9.00 | 8.98 | +1.13 | +14.40% | 0.30 | 2 | 3 | 3.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 31.00 | 9.70 | 10.25 | 9.98 | 10.42 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:10 PM EST |
| 32.00 | 10.80 | 11.25 | 11.03 | 11.32 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.25 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:10 PM EST |
| 33.00 | 11.95 | 12.35 | 12.15 | 12.04 | -0.91 | -7.03% | 0.37 | 2 | 2 | 3.98 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 34.00 | 12.85 | 13.45 | 13.15 | 13.09 | -0.86 | -6.17% | 0.39 | 345 | 55 | 4.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |
| 35.00 | 13.80 | 14.35 | 14.08 | 14.00 | -0.19 | -1.34% | 0.40 | 345 | 6 | 4.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:10 PM EST |