Options Chain for AT&T INC COM (T) - $29.10 as of 3/27/2026 11:09:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.05 | 14.40 | 14.23 | 14.02 | 0.00 | 0.00% | 0.95 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 18.00 | 10.80 | 11.35 | 11.08 | 11.15 | +0.06 | +0.55% | 0.62 | 6 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 19.00 | 10.00 | 10.40 | 10.20 | 10.09 | +0.22 | +2.23% | 0.54 | 6 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 20.00 | 8.90 | 9.30 | 9.10 | 9.07 | +0.11 | +1.23% | 0.45 | 8 | 29 | 1.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 21.00 | 8.05 | 8.40 | 8.23 | 8.14 | +0.20 | +2.52% | 0.39 | 11 | 75 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 22.00 | 7.00 | 7.35 | 7.18 | 7.13 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 22.50 | 6.40 | 7.05 | 6.73 | 6.74 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 23.00 | 6.00 | 6.30 | 6.15 | 6.20 | +0.18 | +2.99% | 0.27 | 6 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 23.50 | 5.45 | 6.00 | 5.73 | 5.83 | +0.23 | +4.11% | 0.24 | 1 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 24.00 | 5.00 | 5.35 | 5.18 | 5.25 | +0.29 | +5.85% | 0.22 | 7 | 388 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 24.50 | 4.35 | 4.90 | 4.63 | 4.71 | +0.21 | +4.67% | 0.19 | 10 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 25.00 | 4.00 | 4.40 | 4.20 | 4.19 | +0.11 | +2.70% | 0.17 | 24 | 329 | 1.04 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 25.50 | 3.35 | 3.80 | 3.58 | 3.59 | +0.02 | +0.56% | 0.14 | 31 | 13 | 0.79 | 0.99 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 26.00 | 3.00 | 3.35 | 3.18 | 3.19 | +0.05 | +1.60% | 0.12 | 8 | 192 | 0.78 | 0.97 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 26.50 | 2.53 | 2.96 | 2.75 | 2.66 | -0.03 | -1.12% | 0.10 | 80 | 96 | 0.81 | 0.95 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 27.00 | 2.08 | 2.31 | 2.20 | 2.22 | +0.27 | +13.85% | 0.08 | 212 | 388 | 0.54 | 0.93 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 27.50 | 1.65 | 1.83 | 1.74 | 1.74 | 0.00 | 0.00% | 0.06 | 65 | 954 | 0.34 | 0.88 | 0.13 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 28.00 | 1.19 | 1.37 | 1.28 | 1.26 | +0.12 | +10.53% | 0.05 | 135 | 495 | 0.33 | 0.83 | 0.19 | -0.04 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 28.50 | 0.77 | 0.90 | 0.84 | 0.86 | +0.14 | +19.45% | 0.03 | 183 | 745 | 0.29 | 0.74 | 0.29 | -0.04 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 29.00 | 0.33 | 0.45 | 0.39 | 0.45 | +0.04 | +9.76% | 0.01 | 1,190 | 4,009 | 0.20 | 0.58 | 0.43 | -0.04 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 29.50 | 0.19 | 0.24 | 0.22 | 0.21 | -0.01 | -4.55% | 0.01 | 1,051 | 4,521 | 0.24 | 0.36 | 0.44 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 30.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 994 | 1,313 | 0.23 | 0.18 | 0.30 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 30.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 487 | 397 | 0.27 | 0.08 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 91 | 136 | 0.28 | 0.03 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 51 | 165 | 0.30 | 0.01 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 49 | 0.65 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/27/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:10 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.39 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 150 | 132 | 0.52 | -0.01 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 262 | 914 | 0.47 | -0.03 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 26.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 85 | 506 | 0.42 | -0.05 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 27.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 200 | 513 | 0.42 | -0.07 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 27.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 5,510 | 6,376 | 0.35 | -0.12 | 0.13 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 661 | 309 | 0.31 | -0.17 | 0.19 | -0.04 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 28.50 | 0.14 | 0.18 | 0.16 | 0.17 | -0.08 | -32.00% | 0.01 | 1,648 | 1,141 | 0.28 | -0.26 | 0.29 | -0.04 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 29.00 | 0.28 | 0.34 | 0.31 | 0.33 | -0.14 | -29.79% | 0.01 | 2,382 | 2,576 | 0.26 | -0.42 | 0.43 | -0.04 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 29.50 | 0.50 | 0.61 | 0.56 | 0.55 | -0.25 | -31.25% | 0.02 | 772 | 152 | 0.24 | -0.64 | 0.44 | -0.03 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 30.00 | 0.68 | 0.99 | 0.84 | 0.90 | -0.25 | -21.74% | 0.03 | 51 | 177 | 0.30 | -0.82 | 0.30 | -0.02 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 30.50 | 1.14 | 1.95 | 1.55 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | -0.92 | 0.17 | -0.01 | 3/26/2026 | 3/27/2026 4:00:10 PM EST |
| 31.00 | 1.59 | 1.97 | 1.78 | 1.88 | +0.07 | +3.87% | 0.06 | 47 | 19 | 0.47 | -0.97 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 31.50 | 2.04 | 2.59 | 2.32 | 2.31 | -0.14 | -5.72% | 0.07 | 1 | 1 | 0.67 | -0.99 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 32.00 | 2.70 | 3.00 | 2.85 | 2.91 | +0.28 | +10.65% | 0.09 | 16 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 32.50 | 3.10 | 3.60 | 3.35 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 33.00 | 3.60 | 4.05 | 3.83 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:10 PM EST | |||
| 33.50 | 4.20 | 4.55 | 4.38 | 4.30 | -0.89 | -17.15% | 0.13 | 2 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:10 PM EST |
| 34.00 | 4.70 | 5.20 | 4.95 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:10 PM EST |
| 35.00 | 5.60 | 6.05 | 5.83 | 7.17 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/27/2026 4:00:10 PM EST |