T · At&T Inc. · Options Chain

Track T — free

$25.59 +0.44 (+1.75%) At close · Sep 10

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$172.34B

6.85B

Options Chain

Underlying $25.59 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 11, 2026 · expires today · 64 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 10, 2026; 4 unknown

Put / call OI

1.04

Balanced positioning

Open interest

53,778

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$25.50

$0.09 below spot

ATM implied vol

32.1%

market's expected move

Open interest by strike · near the money

Calls Puts

17.5

18.5

19.5

20.5

21.5

22.5

23.5

24.5

25.5

26.5

27.5

28.5

29.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 0d Sep 18 7d Sep 25 14d Oct 2 21d Oct 9 28d Oct 16 35d Oct 23 42d Oct 30 49d Nov 20 70d Dec 18 98d Jan 15 126d Mar 19 189d Apr 16 217d Jun 17 279d Sep 17 371d Oct 15 399d Jan 21 497d Apr 21 588d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
25	9	—	—	$10.80	$11.70	$11.62		$0.01	$0.00	$0.01	—	—	1	4
Call · $14 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.652 UTC Last $11.62 Breakeven $25.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 8, 2026 Model this call Put · $14 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:53:37.110 UTC Last $0.01 Breakeven $13.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
19	9	—	—	$10.35	$10.75	$10.42		$0.07	$0.00	$0.01	—	—	105	1
Call · $15 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.421 UTC Last $10.42 Breakeven $25.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $15 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 18:56:37.484 UTC Last $0.07 Breakeven $14.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
19	8	—	—	$8.90	$9.75	$9.42		$0.09	$0.00	$0.01	—	—	4	1
Call · $16 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.913 UTC Last $9.42 Breakeven $25.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 8, 2026 Model this call Put · $16 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 18:56:37.484 UTC Last $0.09 Breakeven $15.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
6	8	—	—	$8.45	$8.75	$8.43		$0.31	$0.00	$2.13	—	—	92	1
Call · $17 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.140 UTC Last $8.43 Breakeven $25.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $17 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:51.274 UTC Last $0.31 Breakeven $16.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
7	6	—	—	$8.00	$8.20	$7.92		—	$0.00	$0.60	—	—	—	—
Call · $17.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.866 UTC Last $7.92 Breakeven $25.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $17.5 Daily-bar session Unknown Quote as of 2026-09-10 18:50:14.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	6	—	—	$7.40	$7.70	$7.48		—	$0.00	$1.00	—	—	—	—
Call · $18 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.669 UTC Last $7.48 Breakeven $25.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-10 19:54:40.869 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	7	—	—	$6.85	$7.20	$7.01		—	$0.00	$2.13	—	—	—	—
Call · $18.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.843 UTC Last $7.01 Breakeven $25.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 8, 2026 Model this call Put · $18.5 Daily-bar session Unknown Quote as of 2026-09-10 19:56:37.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	6	—	—	$6.35	$6.75	$6.50		$0.03	$0.00	$0.01	—	—	20	20
Call · $19 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.803 UTC Last $6.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $19 Daily-bar session Aug 4, 2026 Quote as of 2026-09-10 18:56:56.205 UTC Last $0.03 Breakeven $18.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this put
4	10	—	—	$5.95	$6.20	$6.09		$0.01	$0.00	$0.01	—	—	30	151
Call · $19.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.409 UTC Last $6.09 Breakeven $25.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $19.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-10 18:56:11.115 UTC Last $0.01 Breakeven $19.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 OI effective date Sep 8, 2026 Model this put
10	11	—	—	$5.50	$5.80	$5.66		$0.13	$0.00	$2.13	—	—	10	49
Call · $20 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.409 UTC Last $5.66 Breakeven $25.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $20 Daily-bar session Sep 2, 2026 Quote as of 2026-09-10 19:54:30.111 UTC Last $0.13 Breakeven $19.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this put
4	9	—	—	$4.90	$5.20	$4.95		$2.15	$0.00	$0.88	—	—	2	81
Call · $20.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.662 UTC Last $4.95 Breakeven $25.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $20.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-10 19:59:59.204 UTC Last $2.15 Breakeven $18.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 8, 2026 Model this put
5	8	—	—	$4.45	$4.70	$4.48		$0.04	$0.00	$0.75	—	—	8	38
Call · $21 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.840 UTC Last $4.48 Breakeven $25.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this call Put · $21 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.180 UTC Last $0.04 Breakeven $20.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 8, 2026 Model this put
9	3	—	—	$3.90	$4.20	$4.05		$0.01	$0.00	$0.33	—	—	10	61
Call · $21.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.826 UTC Last $4.05 Breakeven $25.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this call Put · $21.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.180 UTC Last $0.01 Breakeven $21.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 8, 2026 Model this put
55	4	—	—	$3.40	$3.75	$3.62		$0.56	$0.00	$0.20	—	—	46	95
Call · $22 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.807 UTC Last $3.62 Breakeven $25.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 8, 2026 Model this call Put · $22 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.180 UTC Last $0.56 Breakeven $21.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 8, 2026 Model this put
23	5	—	—	$2.95	$3.20	$3.05		$0.12	$0.00	$0.32	—	—	54	84
Call · $22.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.712 UTC Last $3.05 Breakeven $25.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 8, 2026 Model this call Put · $22.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:57.182 UTC Last $0.12 Breakeven $22.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 8, 2026 Model this put
66	6	—	—	$2.51	$2.81	$2.54		$0.02	$0.00	$0.09	—	—	8	228
Call · $23 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.663 UTC Last $2.54 Breakeven $25.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 8, 2026 Model this call Put · $23 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:57:31.766 UTC Last $0.02 Breakeven $22.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 8, 2026 Model this put
231	133	—	—	$2.00	$2.30	$2.09		$0.01	$0.00	$0.01	—	—	3	86
Call · $23.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.939 UTC Last $2.09 Breakeven $25.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 231 OI effective date Sep 8, 2026 Model this call Put · $23.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 17:18:46.936 UTC Last $0.01 Breakeven $23.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 8, 2026 Model this put
153	11	62.5%	0.976	$1.51	$1.69	$1.55		$0.01	$0.00	$0.01	—	—	4	166
Call · $24 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.972 UTC Last $1.55 Breakeven $25.55 Implied vol 62.5% Delta 0.976 ≈98% ITM Gamma 0.067 Theta -0.026 Vega 0.001 Open interest 153 OI effective date Sep 8, 2026 Model this call Put · $24 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:08:00.490 UTC Last $0.01 Breakeven $23.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 8, 2026 Model this put
281	90	—	—	$0.63	$1.32	$1.07		$0.01	$0.00	$0.01	—	—	57	1.2k
Call · $24.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.913 UTC Last $1.07 Breakeven $25.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 281 OI effective date Sep 8, 2026 Model this call Put · $24.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 14:50:24.029 UTC Last $0.01 Breakeven $24.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 8, 2026 Model this put
5.6k	1.2k	55.5%	0.794	$0.52	$0.84	$0.64		$0.02	$0.02	$0.06	-0.139	41.7%	2.7k	12k
Call · $25 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.913 UTC Last $0.64 Breakeven $25.64 Implied vol 55.5% Delta 0.794 ≈79% ITM Gamma 0.383 Theta -0.108 Vega 0.004 Open interest 5.6k OI effective date Sep 8, 2026 Model this call Put · $25 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.974 UTC Last $0.02 Breakeven $24.98 Implied vol 41.7% Delta -0.139 ≈14% ITM Gamma 0.397 Theta -0.062 Vega 0.003 Open interest 12k OI effective date Sep 8, 2026 Model this put
1.2k	728	28%	0.601	$0.16	$0.24	$0.22		$0.11	$0.10	$0.20	-0.42	36.1%	6.9k	7k
Call · $25.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.615 UTC Last $0.22 Breakeven $25.72 Implied vol 28% Delta 0.601 ≈60% ITM Gamma 1.031 Theta -0.074 Vega 0.005 Open interest 1.2k OI effective date Sep 8, 2026 Model this call Put · $25.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.967 UTC Last $0.11 Breakeven $25.39 Implied vol 36.1% Delta -0.42 ≈42% ITM Gamma 0.808 Theta -0.094 Vega 0.005 Open interest 7k OI effective date Sep 8, 2026 Model this put
Underlying $25.59
10.7k	1.9k	30.5%	0.163	$0.03	$0.04	$0.03		$0.44	$0.39	$0.51	-0.819	32.7%	74	5.2k
Call · $26 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $0.03 Breakeven $26.03 Implied vol 30.5% Delta 0.163 ≈16% ITM Gamma 0.603 Theta -0.051 Vega 0.003 Open interest 10.7k OI effective date Sep 8, 2026 Model this call Put · $26 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.913 UTC Last $0.44 Breakeven $25.56 Implied vol 32.7% Delta -0.819 ≈82% ITM Gamma 0.6 Theta -0.056 Vega 0.004 Open interest 5.2k OI effective date Sep 8, 2026 Model this put
5.3k	247	—	—	$0.00	$0.01	$0.01		$0.94	$0.84	$1.01	-0.932	44.4%	4	773
Call · $26.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:20:01.344 UTC Last $0.01 Breakeven $26.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.3k OI effective date Sep 8, 2026 Model this call Put · $26.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.972 UTC Last $0.94 Breakeven $25.56 Implied vol 44.4% Delta -0.932 ≈93% ITM Gamma 0.222 Theta -0.037 Vega 0.002 Open interest 773 OI effective date Sep 8, 2026 Model this put
2.3k	92	—	—	$0.00	$0.01	$0.01		$1.23	$1.25	$1.56	—	—	31	12
Call · $27 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 15:34:01.039 UTC Last $0.01 Breakeven $27.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.3k OI effective date Sep 8, 2026 Model this call Put · $27 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.979 UTC Last $1.23 Breakeven $25.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 8, 2026 Model this put
236	2	—	—	$0.00	$0.01	$0.01		$1.98	$1.78	$2.11	-0.929	91.9%	1	6
Call · $27.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:38:42.782 UTC Last $0.01 Breakeven $27.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 236 OI effective date Sep 8, 2026 Model this call Put · $27.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.979 UTC Last $1.98 Breakeven $25.52 Implied vol 91.9% Delta -0.929 ≈93% ITM Gamma 0.11 Theta -0.081 Vega 0.002 Open interest 6 OI effective date Sep 8, 2026 Model this put
47	1	—	—	$0.00	$0.01	$0.01		$2.43	$2.26	$2.60	-0.957	98.7%	2	—
Call · $28 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 13:46:50.862 UTC Last $0.01 Breakeven $28.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 8, 2026 Model this call Put · $28 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.409 UTC Last $2.43 Breakeven $25.57 Implied vol 98.7% Delta -0.957 ≈96% ITM Gamma 0.069 Theta -0.058 Vega 0.001 Open interest — OI effective date — Model this put
125	2	—	—	$0.00	$0.01	$0.02		$2.85	$2.66	$3.20	—	—	26	2
Call · $28.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-10 19:54:51.067 UTC Last $0.02 Breakeven $28.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 8, 2026 Model this call Put · $28.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.979 UTC Last $2.85 Breakeven $25.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
—	—	—	—	$0.00	$0.02	—		$3.15	$3.20	$3.70	—	—	8	5
Call · $29 Daily-bar session Unknown Quote as of 2026-09-10 16:14:53.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.663 UTC Last $3.15 Breakeven $25.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
1	1	—	—	$0.00	$0.05	$0.13		$4.00	$3.80	$4.15	—	—	3	1
Call · $29.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-10 19:59:59.913 UTC Last $0.13 Breakeven $29.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $29.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.418 UTC Last $4.00 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
4	6	—	—	$0.00	$0.01	$0.07		$4.30	$4.25	$4.55	—	—	2	9
Call · $30 Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 16:21:56.589 UTC Last $0.07 Breakeven $30.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $30 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.669 UTC Last $4.30 Breakeven $25.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 8, 2026 Model this put
1	3	—	—	$0.00	$2.13	$0.05		$5.45	$5.30	$5.60	—	—	1	—
Call · $31 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:59.663 UTC Last $0.05 Breakeven $31.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $31 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.714 UTC Last $5.45 Breakeven $25.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.05	$0.02		$6.55	$6.15	$6.55	—	—	2	1
Call · $32 Daily-bar session Sep 9, 2026 Quote as of 2026-09-10 19:59:03.244 UTC Last $0.02 Breakeven $32.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this call Put · $32 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-10 19:59:59.941 UTC Last $6.55 Breakeven $25.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 4, 2026–Sep 10, 2026; 4 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 732717 CUSIP 00206R102 13F (30d) 735 filings 709 filers Visit website Investor relations