Options Chain for AT&T INC COM (T) - $24.58 as of 8/14/2026 3:48:29 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 | 11.60 | 13.85 | 12.73 | 11.66 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 13.00 | 10.60 | 12.85 | 11.73 | % | 0.90 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 14.00 | 10.00 | 11.80 | 10.90 | 9.45 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:59 PM EST |
| 15.00 | 7.85 | 11.20 | 9.53 | 9.40 | 0.00 | 0.00% | 0.64 | 0 | 11 | 1.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 16.00 | 8.00 | 9.80 | 8.90 | 7.48 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:59 PM EST |
| 17.00 | 7.00 | 8.85 | 7.93 | 7.33 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 18.00 | 6.05 | 8.20 | 7.13 | 6.57 | 0.00 | 0.00% | 0.40 | 0 | 28 | 1.44 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 19.00 | 4.65 | 7.20 | 5.93 | 5.99 | +1.54 | +34.61% | 0.31 | 5 | 266 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 20.00 | 4.70 | 5.10 | 4.90 | 4.90 | +0.30 | +6.53% | 0.25 | 5 | 800 | 0.53 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 21.00 | 3.90 | 4.15 | 4.03 | 3.94 | +0.29 | +7.95% | 0.19 | 23 | 3,689 | 0.47 | 0.97 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 22.00 | 2.95 | 3.15 | 3.05 | 3.00 | +0.23 | +8.31% | 0.14 | 78 | 4,759 | 0.34 | 0.93 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 23.00 | 2.03 | 2.20 | 2.12 | 2.10 | +0.17 | +8.81% | 0.09 | 82 | 7,498 | 0.25 | 0.85 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 24.00 | 1.25 | 1.36 | 1.31 | 1.29 | +0.13 | +11.21% | 0.05 | 274 | 7,862 | 0.24 | 0.72 | 0.19 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 0.67 | 0.70 | 0.69 | 0.68 | +0.07 | +11.48% | 0.03 | 2,545 | 33,082 | 0.23 | 0.51 | 0.25 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 26.00 | 0.29 | 0.33 | 0.31 | 0.31 | +0.04 | +14.82% | 0.01 | 760 | 10,169 | 0.23 | 0.27 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 27.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.00 | 271 | 7,899 | 0.23 | 0.12 | 0.12 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 28.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 64 | 17,251 | 0.23 | 0.04 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 29.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 674 | 6,604 | 0.25 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 4,597 | 0.27 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,452 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,706 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 2,448 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.60 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 40 | 3.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,045 | 0.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,424 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,475 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 12,070 | 0.37 | -0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 159 | 6,847 | 0.33 | -0.03 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 132 | 5,702 | 0.28 | -0.07 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 23.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 2,030 | 25,631 | 0.26 | -0.15 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 24.00 | 0.31 | 0.36 | 0.34 | 0.32 | -0.12 | -27.28% | 0.01 | 320 | 6,661 | 0.24 | -0.28 | 0.19 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 25.00 | 0.69 | 0.73 | 0.71 | 0.71 | -0.19 | -21.12% | 0.03 | 407 | 14,769 | 0.22 | -0.49 | 0.25 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 26.00 | 1.12 | 1.59 | 1.36 | 1.40 | -0.45 | -24.33% | 0.05 | 10 | 9,334 | 0.21 | -0.73 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 27.00 | 2.02 | 2.37 | 2.20 | 2.51 | 0.00 | 0.00% | 0.08 | 0 | 4,677 | 0.33 | -0.88 | 0.12 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 28.00 | 3.00 | 3.25 | 3.13 | 3.15 | -0.80 | -20.26% | 0.11 | 12 | 1,701 | 0.34 | -0.96 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 29.00 | 3.80 | 5.30 | 4.55 | 4.06 | -0.28 | -6.46% | 0.16 | 1,034 | 344 | 0.86 | -0.99 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 30.00 | 4.25 | 6.00 | 5.13 | 5.06 | -0.28 | -5.25% | 0.17 | 1,036 | 611 | 0.83 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 31.00 | 4.90 | 7.35 | 6.13 | 7.39 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:59 PM EST |
| 32.00 | 6.15 | 8.35 | 7.25 | 8.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:59 PM EST |
| 35.00 | 9.35 | 11.05 | 10.20 | 13.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:59 PM EST |
| 40.00 | 14.25 | 16.30 | 15.28 | 16.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:59 PM EST |