Options Chain for AT&T INC COM (T) - $29.57 as of 9/12/2025 9:29:04 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 | 16.50 | 17.00 | 16.75 | 14.11 | 0.00 | 0.00% | 1.29 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 14.50 | 14.75 | 14.63 | 13.15 | 0.00 | 0.00% | 0.98 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:48 PM EST |
| 16.00 | 13.40 | 13.85 | 13.63 | 12.12 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:48 PM EST |
| 17.00 | 12.50 | 12.65 | 12.58 | 10.70 | 0.00 | 0.00% | 0.74 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:48 PM EST |
| 18.00 | 11.50 | 11.80 | 11.65 | 11.40 | 0.00 | 0.00% | 0.65 | 0 | 27 | 2.59 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 10.55 | 10.80 | 10.68 | 10.45 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 9.55 | 10.35 | 9.95 | 9.37 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 8.55 | 8.65 | 8.60 | 8.43 | 0.00 | 0.00% | 0.41 | 0 | 356 | 2.15 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 22.00 | 7.55 | 7.65 | 7.60 | 7.50 | +0.16 | +2.18% | 0.35 | 32 | 3,202 | 1.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 23.00 | 6.55 | 6.65 | 6.60 | 6.63 | +0.83 | +14.31% | 0.29 | 95 | 2,335 | 1.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 23.50 | 6.00 | 6.70 | 6.35 | 5.89 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 24.00 | 5.55 | 5.75 | 5.65 | 5.41 | 0.00 | 0.00% | 0.24 | 0 | 10,961 | 1.09 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 24.50 | 5.00 | 5.65 | 5.33 | 5.03 | +0.15 | +3.08% | 0.22 | 1 | 7 | 1.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 25.00 | 4.55 | 4.65 | 4.60 | 4.60 | +0.05 | +1.10% | 0.18 | 159 | 5,994 | 0.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 25.50 | 3.95 | 4.20 | 4.08 | 3.82 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.76 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 26.00 | 3.55 | 3.65 | 3.60 | 3.60 | +0.20 | +5.89% | 0.14 | 171 | 4,429 | 0.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 26.50 | 3.05 | 3.15 | 3.10 | 2.92 | 0.00 | 0.00% | 0.12 | 0 | 402 | 0.51 | 0.99 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 27.00 | 2.60 | 2.65 | 2.63 | 2.58 | +0.03 | +1.18% | 0.10 | 114 | 17,208 | 0.44 | 0.99 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 27.50 | 2.10 | 2.16 | 2.13 | 2.04 | +0.10 | +5.16% | 0.08 | 25 | 148 | 0.42 | 0.97 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 28.00 | 1.61 | 1.84 | 1.73 | 1.64 | +0.16 | +10.82% | 0.06 | 222 | 17,864 | 0.28 | 0.93 | 0.12 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 28.50 | 1.14 | 1.20 | 1.17 | 1.17 | +0.15 | +14.71% | 0.04 | 320 | 1,121 | 0.23 | 0.87 | 0.21 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 29.00 | 0.72 | 0.74 | 0.73 | 0.73 | +0.06 | +8.96% | 0.03 | 10,053 | 17,607 | 0.21 | 0.76 | 0.35 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 29.50 | 0.36 | 0.39 | 0.38 | 0.39 | +0.03 | +8.34% | 0.01 | 3,070 | 5,300 | 0.20 | 0.56 | 0.50 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 30.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 2,455 | 21,646 | 0.19 | 0.31 | 0.45 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 30.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 10,322 | 5,365 | 0.19 | 0.14 | 0.28 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 460 | 14,735 | 0.19 | 0.04 | 0.12 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 110 | 0.26 | 0.01 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 9,869 | 0.28 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 6,454 | 0.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,776 | 0.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.54 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:48 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,194 | 2.32 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,090 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3,068 | 3.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,677 | 2.74 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,974 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,711 | 1.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 11,737 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,994 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 12,183 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 183 | 17,174 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 499 | 11,338 | 0.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.41 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 11,389 | 0.36 | -0.01 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 27.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 2,276 | 0.32 | -0.03 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 28.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 289 | 14,245 | 0.28 | -0.07 | 0.12 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 28.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 137 | 3,373 | 0.25 | -0.13 | 0.21 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 29.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 845 | 3,527 | 0.21 | -0.24 | 0.35 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 29.50 | 0.27 | 0.28 | 0.28 | 0.28 | -0.08 | -22.23% | 0.01 | 691 | 886 | 0.20 | -0.44 | 0.50 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 30.00 | 0.53 | 0.57 | 0.55 | 0.57 | -0.10 | -14.93% | 0.02 | 239 | 1,023 | 0.19 | -0.69 | 0.45 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 30.50 | 0.93 | 0.98 | 0.96 | 0.98 | -0.24 | -19.68% | 0.03 | 211 | 18 | 0.22 | -0.86 | 0.28 | -0.01 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 31.00 | 1.33 | 1.85 | 1.59 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.60 | -0.96 | 0.12 | -0.01 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 31.50 | 1.81 | 2.15 | 1.98 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.99 | 0.04 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 32.00 | 2.33 | 2.68 | 2.51 | 2.58 | +0.02 | +0.79% | 0.08 | 4 | 10 | 0.64 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 32.50 | 2.80 | 3.65 | 3.23 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 33.00 | 3.20 | 3.50 | 3.35 | 3.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 34.00 | 4.30 | 4.75 | 4.53 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:48 PM EST |
| 35.00 | 5.15 | 5.75 | 5.45 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 36.00 | 6.30 | 7.15 | 6.73 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:48 PM EST |
| 37.00 | 7.30 | 7.60 | 7.45 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 38.00 | 8.30 | 8.80 | 8.55 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 39.00 | 8.55 | 9.55 | 9.05 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 40.00 | 9.50 | 10.70 | 10.10 | 12.84 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:48 PM EST |