Options Chain for AT&T INC COM (T) - $27.39 as of 5/30/2025 6:00:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.85 | 13.75 | 12.40 | 0.00 | 0.00% | 0 | 3 | 3.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 16.00 | 10.80 | 12.90 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 17.00 | 9.40 | 12.25 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 9.50 | 10.75 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 19.00 | 7.65 | 10.10 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 6.30 | 9.50 | 7.50 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 21.00 | 5.30 | 8.55 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.00 | 4.75 | 6.85 | 5.44 | 0.00 | 0.00% | 0 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 4.35 | 6.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 23.00 | 4.70 | 4.85 | 4.39 | 0.00 | 0.00% | 0 | 176 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 23.50 | 3.20 | 5.40 | 4.10 | +0.15 | +3.80% | 6 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 24.00 | 3.70 | 5.05 | 3.74 | +0.34 | +10.00% | 26 | 42 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 24.50 | 2.60 | 4.35 | 2.98 | 0.00 | 0.00% | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 2.54 | 2.89 | 2.69 | +0.24 | +9.80% | 4 | 218 | 0.46 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 25.50 | 2.01 | 3.75 | 1.97 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.99 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 26.00 | 1.64 | 1.97 | 1.74 | +0.28 | +19.18% | 24 | 631 | 0.37 | 0.96 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 26.50 | 1.13 | 1.76 | 1.30 | +0.30 | +30.00% | 127 | 22 | 0.15 | 0.92 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 27.00 | 0.74 | 1.00 | 0.84 | +0.22 | +35.49% | 118 | 1,194 | 0.16 | 0.83 | 0.32 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 0.46 | 0.49 | 0.47 | +0.14 | +42.43% | 945 | 1,159 | 0.19 | 0.66 | 0.50 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 28.00 | 0.19 | 0.20 | 0.20 | +0.07 | +53.85% | 1,827 | 2,765 | 0.18 | 0.39 | 0.52 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 28.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 474 | 1,561 | 0.17 | 0.17 | 0.32 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 29.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 38 | 3,807 | 0.18 | 0.05 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 227 | 0.23 | 0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 83 | 2,379 | 0.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 332 | 0.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.76 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.59 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.74 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.59 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.53 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.73 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.94 | 0.28 | 0.00 | 0.00% | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.06 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.69 | 0.34 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.06 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 122 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 1 | 103 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 538 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.47 | 0.03 | -0.06 | -66.67% | 12 | 43 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 13 | 529 | 0.49 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 1.04 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 26.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 284 | 5,190 | 0.30 | -0.04 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 26.50 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 194 | 2,559 | 0.26 | -0.08 | 0.17 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 27.00 | 0.08 | 0.10 | 0.09 | -0.14 | -60.87% | 800 | 2,842 | 0.23 | -0.17 | 0.32 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 27.50 | 0.19 | 0.21 | 0.20 | -0.22 | -52.39% | 695 | 4,287 | 0.22 | -0.34 | 0.50 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 28.00 | 0.40 | 0.43 | 0.45 | -0.29 | -39.19% | 463 | 334 | 0.20 | -0.61 | 0.52 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 28.50 | 0.75 | 0.95 | 0.83 | -0.36 | -30.26% | 49 | 31 | 0.29 | -0.83 | 0.32 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 29.00 | 1.14 | 1.33 | 1.36 | -0.32 | -19.05% | 10 | 32 | 0.23 | -0.95 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 29.50 | 1.63 | 1.85 | % | 0 | 0 | 0.74 | -0.99 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 0.92 | 3.50 | 2.42 | 0.00 | 0.00% | 0 | 4 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:55 PM EST |
| 30.50 | 2.47 | 3.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.00 | 3.15 | 3.95 | 4.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 31.50 | 3.60 | 3.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 3.20 | 5.55 | 5.08 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 3.75 | 5.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 33.00 | 4.05 | 6.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 4.45 | 7.00 | 7.08 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 5.60 | 9.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 36.00 | 6.90 | 9.35 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 37.00 | 7.45 | 10.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 9.85 | 11.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |