Options Chain for AT&T INC COM (T) - $27.31 as of 2/6/2026 3:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.55 | 14.40 | 13.48 | 13.12 | +3.62 | +38.11% | 0.96 | 38 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 15.00 | 11.65 | 12.30 | 11.98 | 12.11 | +3.26 | +36.84% | 0.80 | 40 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 16.00 | 10.85 | 11.60 | 11.23 | 11.11 | +0.44 | +4.13% | 0.70 | 5 | 45 | 3.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 17.00 | 9.80 | 10.40 | 10.10 | 10.20 | +0.21 | +2.11% | 0.59 | 2 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 18.00 | 9.00 | 9.30 | 9.15 | 9.15 | +3.65 | +66.37% | 0.51 | 2 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 19.00 | 7.85 | 8.60 | 8.23 | 4.10 | 0.00 | 0.00% | 0.43 | 0 | 43 | 2.28 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:03 PM EST |
| 20.00 | 6.90 | 7.35 | 7.13 | 7.13 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.63 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 21.00 | 6.05 | 6.25 | 6.15 | 3.88 | 0.00 | 0.00% | 0.29 | 0 | 120 | 1.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 21.50 | 5.05 | 6.55 | 5.80 | % | 0.27 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 22.00 | 4.90 | 5.90 | 5.40 | 5.48 | 0.00 | 0.00% | 0.25 | 0 | 209 | 1.89 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 22.50 | 4.55 | 4.75 | 4.65 | 4.65 | % | 0.21 | 2 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 23.00 | 3.95 | 4.35 | 4.15 | 4.05 | -0.11 | -2.65% | 0.18 | 58 | 238 | 1.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 23.50 | 3.45 | 3.75 | 3.60 | 3.80 | -0.12 | -3.07% | 0.15 | 3 | 389 | 0.77 | 1.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 24.00 | 2.97 | 3.30 | 3.14 | 3.00 | -0.15 | -4.77% | 0.13 | 35 | 1,180 | 0.76 | 0.99 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 24.50 | 2.43 | 2.79 | 2.61 | 2.49 | -0.36 | -12.64% | 0.11 | 6 | 365 | 0.65 | 0.98 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 25.00 | 2.07 | 2.36 | 2.22 | 2.21 | -0.03 | -1.34% | 0.09 | 305 | 1,960 | 0.64 | 0.95 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 25.50 | 1.55 | 1.83 | 1.69 | 1.68 | -0.06 | -3.45% | 0.07 | 198 | 417 | 0.51 | 0.90 | 0.13 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 26.00 | 1.16 | 1.29 | 1.23 | 1.24 | -0.09 | -6.77% | 0.05 | 546 | 5,947 | 0.31 | 0.83 | 0.20 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 26.50 | 0.80 | 0.87 | 0.84 | 0.85 | -0.05 | -5.56% | 0.03 | 270 | 3,320 | 0.39 | 0.72 | 0.29 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 27.00 | 0.47 | 0.52 | 0.50 | 0.51 | -0.10 | -16.40% | 0.02 | 2,072 | 2,757 | 0.28 | 0.56 | 0.38 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 27.50 | 0.21 | 0.27 | 0.24 | 0.25 | -0.12 | -32.44% | 0.01 | 767 | 2,038 | 0.26 | 0.36 | 0.39 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 28.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 987 | 2,082 | 0.27 | 0.20 | 0.29 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 28.50 | 0.04 | 0.05 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 1,126 | 1,129 | 0.27 | 0.10 | 0.17 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 29.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 164 | 436 | 0.29 | 0.04 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.30 | 0.01 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST | |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.35 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.04 | -80.00% | 0.08 | 6 | 15 | 6.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 448 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 143 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 134 | 759 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.58 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 59 | 838 | 0.51 | -0.01 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 24.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 149 | 0.43 | -0.02 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 124 | 512 | 0.33 | -0.05 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 25.50 | 0.03 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 341 | 1,865 | 0.34 | -0.10 | 0.13 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 26.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 16,012 | 766 | 0.31 | -0.17 | 0.20 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 26.50 | 0.17 | 0.20 | 0.19 | 0.20 | +0.01 | +5.27% | 0.01 | 2,834 | 818 | 0.29 | -0.28 | 0.29 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 27.00 | 0.33 | 0.37 | 0.35 | 0.35 | +0.03 | +9.38% | 0.01 | 3,013 | 352 | 0.28 | -0.44 | 0.38 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 27.50 | 0.58 | 0.63 | 0.61 | 0.59 | -0.08 | -11.94% | 0.02 | 180 | 411 | 0.26 | -0.64 | 0.39 | -0.03 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 28.00 | 0.80 | 1.14 | 0.97 | 0.89 | -0.11 | -11.00% | 0.03 | 1 | 10 | 0.41 | -0.80 | 0.29 | -0.02 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 28.50 | 1.34 | 1.61 | 1.48 | 0.96 | -0.24 | -20.00% | 0.05 | 2 | 9 | 0.48 | -0.90 | 0.17 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 29.00 | 1.70 | 2.11 | 1.91 | 1.90 | -0.04 | -2.07% | 0.07 | 1 | 91 | 0.57 | -0.96 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |
| 29.50 | 1.85 | 2.60 | 2.23 | % | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.04 | 0.00 | 2/6/2026 4:00:03 PM EST | |||
| 30.00 | 2.04 | 3.25 | 2.65 | 2.68 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.87 | -1.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 31.00 | 3.20 | 4.70 | 3.95 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:03 PM EST |
| 32.00 | 3.55 | 6.95 | 5.25 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:03 PM EST |
| 33.00 | 4.95 | 7.40 | 6.18 | 8.08 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:03 PM EST |
| 34.00 | 5.95 | 7.85 | 6.90 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:03 PM EST |
| 35.00 | 6.65 | 9.95 | 8.30 | 7.88 | +0.28 | +3.69% | 0.24 | 20 | 6 | 3.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:03 PM EST |