Options Chain for AT&T INC COM (T) - $24.30 as of 12/23/2025 2:07:54 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 | 9.55 | 10.95 | 10.25 | 10.20 | -0.11 | -1.07% | 0.73 | 2 | 4 | 5.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 15.00 | 8.65 | 9.95 | 9.30 | 9.57 | +0.24 | +2.58% | 0.62 | 7 | 7 | 4.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 16.00 | 7.60 | 9.40 | 8.50 | 8.71 | +0.28 | +3.33% | 0.53 | 5 | 3 | 4.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 17.00 | 7.05 | 9.40 | 8.23 | 7.37 | 0.00 | 0.00% | 0.48 | 0 | 5 | 6.48 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 18.00 | 6.05 | 8.40 | 7.23 | 6.55 | +0.28 | +4.47% | 0.40 | 1 | 3 | 5.86 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 19.00 | 4.95 | 7.35 | 6.15 | % | 0.32 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 20.00 | 3.65 | 6.45 | 5.05 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 34 | 4.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 21.00 | 3.30 | 3.60 | 3.45 | 3.50 | +0.20 | +6.07% | 0.16 | 15 | 251 | 1.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 21.50 | 2.75 | 3.20 | 2.98 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 22.00 | 2.19 | 2.72 | 2.46 | 2.36 | +0.07 | +3.06% | 0.11 | 11 | 157 | 1.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 22.50 | 0.72 | 2.47 | 1.60 | 2.03 | +0.17 | +9.14% | 0.07 | 3 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 23.00 | 1.27 | 1.54 | 1.41 | 1.48 | +0.23 | +18.40% | 0.06 | 15 | 275 | 0.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 23.50 | 0.40 | 1.21 | 0.81 | 0.84 | +0.07 | +9.10% | 0.03 | 1 | 117 | 0.67 | 0.99 | 0.04 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 24.00 | 0.43 | 0.52 | 0.48 | 0.52 | +0.18 | +52.95% | 0.02 | 137 | 2,416 | 0.24 | 0.89 | 0.46 | -0.02 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 24.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 2,419 | 3,934 | 0.14 | 0.49 | 1.23 | -0.02 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 351 | 2,431 | 0.16 | 0.06 | 0.36 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 87 | 892 | 0.25 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,508 | 0.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,509 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 932 | 0.77 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:08 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:08 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:08 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:08 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 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 | 0.02 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 14 | 2.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 18.00 | 0.00 | 1.25 | 0.63 | 0.07 | +0.04 | +133.34% | 0.04 | 10 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 21.50 | 0.00 | 1.12 | 0.56 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 594 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 1,071 | 0.30 | -0.01 | 0.04 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 269 | 2,485 | 0.16 | -0.11 | 0.46 | -0.02 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 24.50 | 0.13 | 0.16 | 0.15 | 0.12 | -0.16 | -57.15% | 0.01 | 402 | 1,871 | 0.14 | -0.51 | 1.23 | -0.02 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 25.00 | 0.48 | 0.58 | 0.53 | 0.53 | -0.16 | -23.19% | 0.02 | 102 | 773 | 0.25 | -0.94 | 0.36 | -0.01 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 25.50 | 0.86 | 1.13 | 1.00 | 0.95 | -0.42 | -30.66% | 0.04 | 20 | 33 | 0.50 | -1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 26.00 | 1.35 | 2.10 | 1.73 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.29 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 26.50 | 1.50 | 2.30 | 1.90 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 27.00 | 1.94 | 3.35 | 2.65 | 2.99 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 27.50 | 2.25 | 4.05 | 3.15 | 2.78 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 28.00 | 2.75 | 5.60 | 4.18 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 28.50 | 3.15 | 6.10 | 4.63 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 29.00 | 3.55 | 6.60 | 5.08 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:08 PM EST |
| 29.50 | 4.05 | 7.15 | 5.60 | % | 0.19 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 30.00 | 4.60 | 7.60 | 6.10 | 5.65 | 0.00 | 0.00% | 0.20 | 0 | 2 | 4.34 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 30.50 | 4.90 | 8.10 | 6.50 | 6.52 | -0.11 | -1.66% | 0.21 | 1 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 31.00 | 5.35 | 8.60 | 6.98 | 6.97 | -0.06 | -0.86% | 0.23 | 1 | 2 | 4.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 32.00 | 5.60 | 9.65 | 7.63 | 7.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.87 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:08 PM EST |
| 33.00 | 7.00 | 10.65 | 8.83 | % | 0.27 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 34.00 | 8.00 | 11.60 | 9.80 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:08 PM EST |
| 35.00 | 8.90 | 12.60 | 10.75 | % | 0.31 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 36.00 | 10.55 | 13.60 | 12.08 | % | 0.34 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |