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)

2025-06-06 12:31:32 ET (Delayed)
Bid: 
27.99
Ask: 
28
Vol: 
8,758,159
Last: 
28
Change: 
+0.24 (+0.8646%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.500
1.47
+0.24
1.47
1.65
40
2.15
1
0
171
T 27.000
0.96
+0.15
0.98
1.1
128
1.4
0.9996
0.0049
1101
T 27.500
0.5
+0.14
0.46
0.51
539
0
0.9304
0.3942
2728
T 28.000
0.09
+0.005
0.07
0.09
1,742
0.35
0.4964
1.1986
5258
T 28.500
0.01
-0.005
0
0.01
180
0.49
0.0245
0.2263
2645
T 29.000
0.01
+0.005
0
0.01
134
0.85
0.0034
0.0283
4462
T 29.500
0.01
+0
0
0.01
0
1.19
0.0023
0.014
266
Fri Jun 06 2025
Strike
T 26.500
T 27.000
T 27.500
T 28.000
T 28.500
T 29.000
T 29.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.500
0.01
+0.005
0
0.02
3
1.39
0
0
2934
T 27.000
0.01
-0.01
0
0.01
81
0.87
-0.0004
0.0049
5669
T 27.500
0.01
-0.065
0
0.01
1,052
0.49
-0.0696
0.3942
6958
T 28.000
0.08
-0.22
0.06
0.1
1,036
0.33
-0.5036
1.1986
909
T 28.500
0.48
-0.32
0.45
0.57
1
0.49
-0.9755
0.2263
17
T 29.000
1.5
+0.195
0.97
1.05
1
0.85
-0.9966
0.0283
20
T 29.500
2.02
+0
1.09
1.59
0
0
-0.9977
0.014
4
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.500
1.57
+0.185
1.53
1.59
3
0.29
0.9168
0.134
188
T 27.000
1.12
+0.18
1.07
1.12
968
0.26
0.8512
0.2298
1031
T 27.500
0.68
+0.115
0.66
0.71
184
0.24
0.7208
0.3684
294
T 28.000
0.35
+0.07
0.34
0.36
1,216
0.22
0.5134
0.4688
3175
T 28.500
0.16
+0.045
0.13
0.14
820
0.2
0.2817
0.4176
3380
T 29.000
0.04
+0
0.04
0.05
58
0.2
0.1167
0.2448
3510
T 29.500
0.02
+0.01
0.01
0.02
5
0.21
0.0495
0.1178
18
Fri Jun 13 2025
Strike
T 26.500
T 27.000
T 27.500
T 28.000
T 28.500
T 29.000
T 29.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.500
0.04
-0.035
0.03
0.05
160
0.28
-0.0835
0.1349
9052
T 27.000
0.08
-0.06
0.07
0.08
109
0.25
-0.1497
0.2317
779
T 27.500
0.17
-0.09
0.15
0.17
1,086
0.23
-0.2816
0.3723
1945
T 28.000
0.35
-0.135
0.32
0.34
1,486
0.21
-0.4916
0.4749
1799
T 28.500
0.67
-0.175
0.6
0.64
45
0.2
-0.727
0.4241
66
T 29.000
1.21
+0
0.83
1.07
0
0
-0.8944
0.2461
8
T 29.500
1.68
+0
1.48
1.59
0
0.26
-0.9599
0.1127
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.500
1.6
-0.025
1.6
1.66
2
0.26
0.869
0.1477
40
T 27.000
1.2
+0.135
1.17
1.22
125
0.24
0.7946
0.2156
20388
T 27.500
0.8
+0.11
0.79
0.83
457
0.23
0.6763
0.2892
1297
T 28.000
0.49
+0.085
0.48
0.51
661
0.22
0.521
0.3343
19699
T 28.500
0.25
+0.05
0.25
0.27
145
0.2
0.3524
0.3245
2095
T 29.000
0.12
+0.02
0.11
0.13
106
0.2
0.2035
0.2546
17372
T 29.500
0.05
+0.005
0.04
0.06
10
0.2
0.1063
0.1633
5967
Fri Jun 20 2025
Strike
T 26.500
T 27.000
T 27.500
T 28.000
T 28.500
T 29.000
T 29.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 26.500
0.09
-0.055
0.09
0.11
43
0.26
-0.1318
0.149
557
T 27.000
0.15
-0.075
0.15
0.17
109
0.24
-0.2071
0.2179
11101
T 27.500
0.26
-0.1
0.26
0.28
466
0.22
-0.3269
0.2928
1990
T 28.000
0.48
-0.1
0.45
0.47
604
0.22
-0.4845
0.3396
8109
T 28.500
0.69
-0.23
0.7
0.74
11
0.2
-0.6568
0.3324
187
T 29.000
1.13
-0.14
1.07
1.11
6
0.19
-0.8108
0.265
3018
T 29.500
1.75
+0
0
1.59
0
0
-0.912
0.17
11
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 25.000
3.1
+0.285
3.05
3.15
3
0.31
0.9371
0.0569
15
T 26.000
2.13
+0.14
2.14
2.19
6
0.28
0.8864
0.1059
29
T 27.000
1.26
+0.15
1.27
1.35
5
0.25
0.7601
0.1959
559
T 28.000
0.6
+0.07
0.6
0.64
202
0.22
0.5267
0.2716
2152
T 29.000
0.2
+0.02
0.2
0.22
46
0.2
0.2563
0.2375
3586
T 30.000
0.05
+0
0.04
0.06
12
0.2
0.0936
0.12
2021
T 31.000
0.01
+0
0
0.3
0
0.35
0.0483
0.0607
181
Fri Jun 27 2025
Strike
T 25.000
T 26.000
T 27.000
T 28.000
T 29.000
T 30.000
T 31.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
T 25.000
0.06
-0.015
0.05
0.06
3
0.31
-0.0631
0.0574
237
T 26.000
0.11
-0.03
0.1
0.11
3
0.27
-0.1143
0.1069
1941
T 27.000
0.24
-0.075
0.23
0.25
9
0.24
-0.2422
0.1984
632
T 28.000
0.55
-0.13
0.54
0.57
477
0.22
-0.4798
0.2769
352
T 29.000
1.16
-0.265
1.13
1.17
63
0.19
-0.7592
0.2484
13
T 30.000
2.6
+0
1.95
2.14
0
0.22
-0.9313
0.1277
11
T 31.000
3.52
+0
2.96
3.05
0
0
-0.9734
0.0572
1
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.