Options Chain for AT&T INC COM (T) - $23.24 as of 10/9/2026 7:45:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.95 | 10.40 | 10.18 | 12.75 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 13.00 | 8.95 | 9.60 | 9.28 | 9.23 | -2.52 | -21.45% | 0.71 | 2 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 14.00 | 7.55 | 9.40 | 8.48 | 10.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 15.00 | 6.85 | 7.70 | 7.28 | 7.12 | -2.77 | -28.01% | 0.49 | 1 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 16.00 | 5.85 | 7.00 | 6.43 | 6.13 | -2.92 | -32.27% | 0.40 | 1 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 17.00 | 4.85 | 6.05 | 5.45 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 18.00 | 3.90 | 4.80 | 4.35 | 4.22 | -2.63 | -38.40% | 0.24 | 4 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 19.00 | 2.82 | 3.40 | 3.11 | 3.00 | -2.85 | -48.72% | 0.16 | 1 | 3 | 1.03 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 20.00 | 2.11 | 2.30 | 2.21 | 2.20 | -2.55 | -53.69% | 0.11 | 154 | 19 | 0.63 | 0.96 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 20.50 | 1.60 | 2.00 | 1.80 | 1.66 | -3.44 | -67.46% | 0.09 | 64 | 0 | 0.77 | 0.93 | 0.11 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 21.00 | 1.15 | 1.34 | 1.25 | 1.25 | -2.70 | -68.36% | 0.06 | 295 | 3 | 0.46 | 0.86 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 21.50 | 0.76 | 0.92 | 0.84 | 0.84 | -2.52 | -75.00% | 0.04 | 259 | 0 | 0.34 | 0.75 | 0.30 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 22.00 | 0.46 | 0.50 | 0.48 | 0.51 | -2.23 | -81.39% | 0.02 | 3,795 | 37 | 0.32 | 0.58 | 0.39 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 22.50 | 0.26 | 0.27 | 0.27 | 0.26 | % | 0.01 | 11,353 | 0 | 0.33 | 0.38 | 0.39 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 23.00 | 0.10 | 0.13 | 0.12 | 0.13 | -1.72 | -92.98% | 0.01 | 10,580 | 2,516 | 0.33 | 0.23 | 0.29 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 23.50 | 0.05 | 0.07 | 0.06 | 0.07 | -1.45 | -95.40% | 0.00 | 3,574 | 36 | 0.35 | 0.14 | 0.20 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.85 | -96.60% | 0.00 | 8,737 | 10,964 | 0.36 | 0.08 | 0.13 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 24.50 | 0.02 | 0.04 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 572 | 2,093 | 0.44 | 0.04 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 1,459 | 12,911 | 0.48 | 0.02 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 142 | 749 | 0.57 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 401 | 19,094 | 0.53 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1,542 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 725 | 24,755 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 1,480 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 548 | 7,942 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,764 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 2,807 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,001 | 364 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 117 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.06 | -0.02 | -25.00% | 0.08 | 3 | 4 | 6.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 1.07 | 0.54 | 0.81 | +0.68 | +523.08% | 0.04 | 1 | 4 | 3.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 863 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 0.00 | 2 | 5,240 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 5,793 | 0.57 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 772 | 3,920 | 0.40 | -0.04 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 20.50 | 0.03 | 0.05 | 0.04 | 0.03 | % | 0.00 | 460 | 0 | 0.40 | -0.07 | 0.11 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST | |
| 21.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2,534 | 3,904 | 0.37 | -0.14 | 0.19 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 21.50 | 0.16 | 0.17 | 0.17 | 0.16 | +0.12 | +300.00% | 0.01 | 6,898 | 21 | 0.34 | -0.25 | 0.30 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 22.00 | 0.31 | 0.34 | 0.33 | 0.30 | +0.29 | +2,900.00% | 0.02 | 6,840 | 10,205 | 0.33 | -0.42 | 0.39 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 22.50 | 0.55 | 0.60 | 0.58 | 0.58 | +0.55 | +1,833.34% | 0.03 | 6,850 | 31 | 0.33 | -0.62 | 0.39 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 23.00 | 0.85 | 0.96 | 0.91 | 0.95 | +0.92 | +3,066.67% | 0.04 | 6,632 | 8,908 | 0.27 | -0.77 | 0.29 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 23.50 | 1.28 | 1.59 | 1.44 | 1.43 | +1.37 | +2,283.34% | 0.06 | 375 | 487 | 0.61 | -0.86 | 0.20 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 24.00 | 1.74 | 1.98 | 1.86 | 1.81 | +1.69 | +1,408.34% | 0.08 | 2,531 | 7,846 | 0.60 | -0.92 | 0.13 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 24.50 | 2.14 | 2.67 | 2.41 | 2.45 | +2.23 | +1,013.64% | 0.10 | 442 | 5,777 | 0.91 | -0.96 | 0.07 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 25.00 | 2.70 | 3.15 | 2.93 | 2.86 | +2.27 | +384.75% | 0.12 | 204 | 8,429 | 0.62 | -0.98 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 25.50 | 3.15 | 3.60 | 3.38 | 3.40 | +2.46 | +261.71% | 0.13 | 23 | 154 | 1.03 | -0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 26.00 | 3.65 | 4.05 | 3.85 | 3.90 | +2.43 | +165.31% | 0.15 | 54 | 3,376 | 1.12 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 26.50 | 4.00 | 4.85 | 4.43 | 4.39 | +1.94 | +79.19% | 0.17 | 3 | 30 | 1.50 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 27.00 | 4.65 | 5.10 | 4.88 | 4.82 | +2.02 | +72.15% | 0.18 | 16 | 529 | 1.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 27.50 | 5.15 | 6.10 | 5.63 | 5.49 | +2.24 | +68.93% | 0.20 | 3 | 21 | 1.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 28.00 | 5.55 | 6.15 | 5.85 | 5.93 | +2.13 | +56.06% | 0.21 | 6 | 388 | 1.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 28.50 | 6.15 | 6.75 | 6.45 | 6.44 | +2.19 | +51.53% | 0.23 | 2 | 55 | 1.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 29.00 | 6.65 | 7.15 | 6.90 | 6.50 | +1.80 | +38.30% | 0.24 | 10 | 181 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 29.50 | 7.15 | 8.30 | 7.73 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 30.00 | 7.60 | 8.15 | 7.88 | 7.89 | +2.09 | +36.04% | 0.26 | 11 | 17 | 1.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 31.00 | 8.55 | 9.65 | 9.10 | 6.80 | 0.00 | 0.00% | 0.29 | 0 | 39 | 2.55 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 32.00 | 8.65 | 10.75 | 9.70 | 7.84 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.80 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 33.00 | 10.55 | 11.70 | 11.13 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.89 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 34.00 | 10.65 | 12.75 | 11.70 | 7.55 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 35.00 | 11.65 | 13.80 | 12.73 | 8.55 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 36.00 | 12.70 | 14.70 | 13.70 | 9.55 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 37.00 | 13.75 | 15.75 | 14.75 | 12.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 4:00:02 PM EST |
| 40.00 | 16.65 | 18.75 | 17.70 | % | 0.44 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |