Cboe Global Markets

T - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AT&T Inc. (t)

2025-04-29 12:33:27 ET (Delayed)
Bid: 
27.31
Ask: 
27.32
Vol: 
8,841,968
Last: 
27.32
Change: 
+0.055 (+0.2018%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.000
1.34
+0.135
1.33
1.39
66
0.38
0.9236
0.149
373
T 26.500
0.89
+0.125
0.86
0.91
155
0.31
0.8519
0.2841
745
T 27.000
0.46
+0.05
0.45
0.5
502
0.28
0.6816
0.5005
4503
T 27.500
0.19
+0.025
0.18
0.2
1,317
0.26
0.4036
0.5752
4473
T 28.000
0.06
+0.005
0.05
0.07
832
0.27
0.1692
0.3683
4098
T 28.500
0.02
-0.005
0.02
0.03
1,094
0.31
0.0613
0.1641
3405
Fri May 02 2025
Strike
T 26.000
T 26.500
T 27.000
T 27.500
T 28.000
T 28.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.000
0.03
-0.025
0.03
0.04
89
0.38
-0.0763
0.1493
1460
T 26.500
0.06
-0.05
0.05
0.07
151
0.31
-0.1482
0.2852
1229
T 27.000
0.14
-0.105
0.14
0.16
1,693
0.28
-0.3196
0.5039
4351
T 27.500
0.33
-0.18
0.36
0.38
271
0.27
-0.6001
0.5806
1257
T 28.000
0.65
-0.255
0.71
0.77
4
0.27
-0.8365
0.3712
347
T 28.500
1.13
-0.25
1.17
1.22
2
0.27
-0.945
0.1664
207
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.000
1.45
+0.135
1.42
1.48
11
0.29
0.8512
0.1704
678
T 26.500
1.11
+0.185
1.01
1.05
31
0.27
0.7592
0.2456
458
T 27.000
0.65
+0.06
0.65
0.67
44
0.26
0.6245
0.3172
586
T 27.500
0.37
+0.03
0.37
0.39
267
0.25
0.457
0.3484
1071
T 28.000
0.19
+0.02
0.19
0.2
77
0.24
0.2877
0.3102
2630
T 28.500
0.09
+0.005
0.08
0.1
454
0.24
0.1545
0.2199
894
Fri May 09 2025
Strike
T 26.000
T 26.500
T 27.000
T 27.500
T 28.000
T 28.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.000
0.11
-0.035
0.09
0.11
67
0.29
-0.1496
0.1718
5729
T 26.500
0.19
-0.055
0.17
0.19
13
0.27
-0.2426
0.2479
152
T 27.000
0.32
-0.095
0.31
0.32
36
0.26
-0.3788
0.3206
313
T 27.500
0.52
-0.135
0.52
0.54
20
0.25
-0.5484
0.3526
217
T 28.000
0.85
-0.15
0.82
0.87
20
0.24
-0.7204
0.3155
128
T 28.500
1.27
-0.145
1.21
1.28
1
0.24
-0.8572
0.2285
138
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.000
1.59
+0.15
1.53
1.58
24
0.28
0.8068
0.163
1709
T 26.500
1.09
+0.035
1.14
1.18
76
0.27
0.7198
0.2104
220
T 27.000
0.8
+0.06
0.8
0.83
198
0.26
0.6077
0.2511
5298
T 27.500
0.52
+0.03
0.51
0.53
155
0.25
0.4768
0.2718
2763
T 28.000
0.32
+0.035
0.3
0.33
306
0.24
0.3409
0.2597
5798
T 28.500
0.17
+0.015
0.16
0.18
56
0.23
0.22
0.2149
1128
Fri May 16 2025
Strike
T 26.000
T 26.500
T 27.000
T 27.500
T 28.000
T 28.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.000
0.19
-0.045
0.18
0.2
162
0.29
-0.1946
0.1646
10702
T 26.500
0.28
-0.085
0.27
0.31
20
0.27
-0.2826
0.2127
2630
T 27.000
0.41
-0.135
0.43
0.45
237
0.26
-0.3962
0.2545
14495
T 27.500
0.65
-0.135
0.64
0.68
205
0.25
-0.5294
0.2765
304
T 28.000
0.94
-0.145
0.93
0.97
48
0.24
-0.6684
0.2658
9631
T 28.500
1.83
+0
1.27
1.33
0
0.23
-0.7932
0.2229
39
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 25.000
2.58
+0.195
2.49
2.55
6
0.31
0.8792
0.0908
180
T 26.000
1.64
+0.105
1.62
1.68
5
0.28
0.7775
0.1518
381
T 27.000
0.92
+0.045
0.92
0.95
52
0.26
0.6004
0.2136
1784
T 28.000
0.42
+0.025
0.41
0.44
30
0.24
0.3735
0.2264
1275
T 29.000
0.16
+0.03
0.13
0.16
169
0.23
0.1733
0.1605
1291
T 30.000
0.04
+0
0.03
0.05
4
0.22
0.0704
0.0817
136
Fri May 23 2025
Strike
T 25.000
T 26.000
T 27.000
T 28.000
T 29.000
T 30.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 25.000
0.13
-0.04
0.12
0.15
62
0.31
-0.1216
0.0917
172
T 26.000
0.26
-0.055
0.25
0.27
19
0.28
-0.2246
0.1537
344
T 27.000
0.53
-0.11
0.52
0.54
106
0.25
-0.4048
0.2173
2146
T 28.000
1
-0.15
1.01
1.06
100
0.24
-0.6373
0.2328
316
T 29.000
2.26
+0
1.75
1.8
0
0.23
-0.8467
0.171
2
T 30.000
2.25
+0
2.59
2.76
0
0
-0.9594
0.0974
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 25.000
2.6
+0.265
2.45
2.62
1
0.27
0.8585
0.0915
23
T 26.000
1.69
+0
1.66
1.78
0
0.27
0.756
0.1415
238
T 27.000
1.16
+0.185
0.98
1.1
17
0.26
0.5954
0.1892
425
T 28.000
0.53
+0.065
0.47
0.54
41
0.23
0.3944
0.2031
1348
T 29.000
0.2
+0.015
0.17
0.2
284
0.22
0.205
0.159
526
T 30.000
0.07
+0
0.05
0.08
0
0.22
0.089
0.0903
153
Fri May 30 2025
Strike
T 25.000
T 26.000
T 27.000
T 28.000
T 29.000
T 30.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 25.000
0.17
-0.06
0.16
0.27
2
0.33
-0.1422
0.0924
876
T 26.000
0.34
-0.075
0.31
0.37
2
0.28
-0.2461
0.1434
262
T 27.000
0.61
-0.155
0.59
0.68
19
0.26
-0.4096
0.1927
235
T 28.000
1.07
-0.195
1.05
2.23
7
0.41
-0.6163
0.2098
48
T 29.000
1.93
+0
1.72
1.87
0
0.22
-0.8159
0.17
3
T 30.000
2.8
+0
2.62
2.77
0
0.21
-0.945
0.1094
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.