T Option Chain
End of day data from January 27, 2021 for T options expiring on January 29, 2021.
Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
T29Jan21C30.00 | CALL | 30.00 | $0.09 | $0.08 / 97 | $0.09 / 29 | 24,452 | 48,681 | 36.944127% | 0.067998 | -0.013556 | 0.206081 | 0.003457 | 0.000161 |
T29Jan21C29.50 | CALL | 29.50 | $0.17 | $0.17 / 28 | $0.21 / 46 | 15,029 | 27,283 | 34.056829% | 0.261582 | -0.033126 | 0.509661 | 0.008582 | 0.000617 |
T29Jan21C31.00 | CALL | 31.00 | $0.04 | $0.03 / 35 | $0.04 / 53 | 11,210 | 17,022 | 44.059529% | 0.001414 | -0.000483 | 0.007259 | 0.000122 | 0.000003 |
T29Jan21C29.00 | CALL | 29.00 | $0.40 | $0.39 / 51 | $0.43 / 30 | 10,808 | 28,243 | 34.938043% | 0.555897 | -0.038854 | 0.618485 | 0.010414 | 0.001305 |
T29Jan21C30.50 | CALL | 30.50 | $0.05 | $0.04 / 88 | $0.05 / 30 | 7,627 | 10,735 | 39.344727% | 0.015457 | -0.004046 | 0.060880 | 0.001025 | 0.000037 |
T29Jan21C32.50 | CALL | 32.50 | $0.02 | $0.01 / 55 | $0.03 / 24 | 7,606 | 2,212 | 64.562654% | 0.000001 | 0.000000 | 0.000002 | 0.000000 | 0.000000 |
T29Jan21P28.50 | PUT | 28.50 | $0.14 | $0.11 / 10 | $0.14 / 16 | 4,489 | 11,050 | 32.644600% | -0.174955 | -0.028397 | 0.403732 | 0.006798 | -0.000423 |
T29Jan21P29.50 | PUT | 29.50 | $0.56 | $0.53 / 31 | $0.60 / 34 | 4,259 | 6,473 | 29.587348% | -0.737831 | -0.038763 | 0.509661 | 0.008582 | -0.001807 |
T29Jan21P29.00 | PUT | 29.00 | $0.30 | $0.25 / 34 | $0.32 / 31 | 4,045 | 7,077 | 30.928236% | -0.443515 | -0.044491 | 0.618485 | 0.010414 | -0.001078 |
T29Jan21C31.50 | CALL | 31.50 | $0.02 | $0.02 / 50 | $0.03 / 3 | 3,181 | 3,445 | 51.410156% | 0.000142 | -0.000058 | 0.000863 | 0.000015 | 0.000000 |
T29Jan21C32.00 | CALL | 32.00 | $0.02 | $0.01 / 35 | $0.02 / 79 | 3,077 | 8,753 | 54.368284% | 0.000007 | -0.000003 | 0.000049 | 0.000001 | 0.000000 |
T29Jan21P28.00 | PUT | 28.00 | $0.06 | $0.05 / 1 | $0.07 / 14 | 1,972 | 19,653 | 36.686592% | -0.040786 | -0.009542 | 0.137154 | 0.002309 | -0.000098 |
T29Jan21P27.00 | PUT | 27.00 | $0.01 | $0.01 / 92 | $0.02 / 50 | 1,757 | 3,663 | 44.766206% | -0.000337 | -0.000133 | 0.001933 | 0.000033 | -0.000001 |
T29Jan21P30.00 | PUT | 30.00 | $1.00 | $0.91 / 45 | $1.03 / 33 | 1,303 | 1,495 | 30.410069% | -0.919346 | -0.021006 | 0.233044 | 0.003924 | -0.002276 |
T29Jan21P27.50 | PUT | 27.50 | $0.04 | $0.02 / 19 | $0.04 / 11 | 695 | 8,785 | 40.875902% | -0.005187 | -0.001618 | 0.023407 | 0.000394 | -0.000012 |
T29Jan21C28.50 | CALL | 28.50 | $0.72 | $0.70 / 45 | $0.77 / 13 | 657 | 3,285 | 35.844158% | 0.824457 | -0.022758 | 0.403732 | 0.006798 | 0.001919 |
T29Jan21C28.00 | CALL | 28.00 | $1.09 | $1.11 / 10 | $1.26 / 33 | 595 | 2,650 | 43.693085% | 0.958627 | -0.003902 | 0.137154 | 0.002309 | 0.002203 |
T29Jan21C33.00 | CALL | 33.00 | $0.01 | $0.01 / 4 | $0.01 / 42 | 435 | 3,223 | 64.601798% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P26.00 | PUT | 26.00 | $0.01 | | $0.01 / 419 | 363 | 1,540 | 59.317988% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P26.50 | PUT | 26.50 | $0.01 | $0.01 / 1 | $0.02 / 44 | 353 | 2,633 | 53.985919% | -0.000011 | -0.000005 | 0.000074 | 0.000001 | 0.000000 |
T29Jan21C34.00 | CALL | 34.00 | $0.01 | $0.01 / 10 | $0.01 / 96 | 304 | 1,404 | 77.396626% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21C35.50 | CALL | 35.50 | $0.01 | | $0.01 / 20 | 301 | 4,159 | 95.383648% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P25.00 | PUT | 25.00 | $0.01 | $0.01 / 100 | $0.01 / 135 | 273 | 643 | 76.901770% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21C33.50 | CALL | 33.50 | $0.01 | $0.01 / 1 | $0.01 / 129 | 246 | 2,082 | 71.087547% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P30.50 | PUT | 30.50 | $1.49 | $1.35 / 33 | $1.49 / 31 | 158 | 288 | 23.790908% | -0.983956 | -0.009681 | 0.060880 | 0.001025 | -0.002470 |
T29Jan21C26.50 | CALL | 26.50 | $2.62 | $2.55 / 36 | $2.68 / 11 | 79 | 301 | 62.041061% | 0.999402 | 0.005637 | 0.000074 | 0.000001 | 0.002178 |
T29Jan21C23.50 | CALL | 23.50 | $5.95 | $5.55 / 30 | $5.70 / 30 | 69 | 55 | 129.432682% | 0.999413 | 0.005648 | 0.000001 | 0.000000 | 0.001931 |
T29Jan21C27.00 | CALL | 27.00 | $2.13 | $2.06 / 43 | $2.26 / 35 | 62 | 681 | 63.970554% | 0.999076 | 0.005508 | 0.001933 | 0.000033 | 0.002218 |
T29Jan21C27.50 | CALL | 27.50 | $1.79 | $1.56 / 34 | $1.70 / 20 | 57 | 923 | 45.479791% | 0.994226 | 0.004022 | 0.023407 | 0.000394 | 0.002248 |
T29Jan21P31.00 | PUT | 31.00 | $1.95 | $1.86 / 2 | $2.01 / 48 | 52 | 196 | 40.394585% | -0.997544 | -0.006257 | 0.009339 | 0.000157 | -0.002543 |
T29Jan21C22.00 | CALL | 22.00 | $7.00 | $7.05 / 34 | $7.25 / 32 | 42 | 7 | 176.863516% | 0.999413 | 0.005651 | 0.000001 | 0.000000 | 0.001808 |
T29Jan21C26.00 | CALL | 26.00 | $3.10 | $3.10 / 44 | $3.20 / 36 | 30 | 41 | 84.440299% | 0.999413 | 0.005643 | 0.000001 | 0.000000 | 0.002137 |
T29Jan21C40.00 | CALL | 40.00 | $0.01 | | $0.01 / 363 | 21 | 27 | 142.908674% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21C22.50 | CALL | 22.50 | $6.60 | $6.55 / 31 | $6.70 / 30 | 21 | 7 | 151.438841% | 0.999413 | 0.005650 | 0.000001 | 0.000000 | 0.001849 |
T29Jan21P35.50 | PUT | 35.50 | $5.75 | $6.30 / 48 | $6.50 / 38 | 18 | 33 | 92.527970% | -0.999413 | -0.005625 | 0.000001 | 0.000000 | -0.002918 |
T29Jan21C37.00 | CALL | 37.00 | $0.01 | | $0.01 / 301 | 15 | 3,158 | 112.180089% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P32.50 | PUT | 32.50 | $3.13 | $3.35 / 10 | $3.45 / 31 | 10 | 34 | 55.815220% | -0.999413 | -0.005631 | 0.000002 | 0.000000 | -0.002671 |
T29Jan21C25.00 | CALL | 25.00 | $4.20 | $4.00 / 44 | $4.20 / 33 | 10 | 17 | 83.152918% | 0.999413 | 0.005645 | 0.000001 | 0.000000 | 0.002055 |
T29Jan21P33.00 | PUT | 33.00 | $3.40 | $3.80 / 35 | $3.90 / 30 | 9 | 7 | 62.356934% | -0.999413 | -0.005630 | 0.000001 | 0.000000 | -0.002712 |
T29Jan21C35.00 | CALL | 35.00 | $0.01 | | $0.01 / 424 | 8 | 1,597 | 89.531045% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P36.50 | PUT | 36.50 | $6.50 | $7.30 / 33 | $7.50 / 32 | 6 | 48 | 110.422267% | -0.999413 | -0.005623 | 0.000001 | 0.000000 | -0.003000 |
T29Jan21C34.50 | CALL | 34.50 | $0.01 | | $0.01 / 8 | 6 | 339 | 83.539893% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P32.00 | PUT | 32.00 | $2.71 | $2.82 / 31 | $2.98 / 35 | 6 | 74 | 52.774375% | -0.999406 | -0.005635 | 0.000049 | 0.000001 | -0.002630 |
T29Jan21P31.50 | PUT | 31.50 | $2.40 | $2.35 / 17 | $2.48 / 33 | 5 | 251 | 53.894285% | -0.999271 | -0.005691 | 0.000863 | 0.000015 | -0.002589 |
T29Jan21P35.00 | PUT | 35.00 | $5.00 | $5.80 / 40 | $6.00 / 33 | 4 | 4 | 86.787966% | -0.999413 | -0.005626 | 0.000001 | 0.000000 | -0.002877 |
T29Jan21C36.50 | CALL | 36.50 | $0.01 | | $0.01 / 97 | 3 | 256 | 106.700868% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21C36.00 | CALL | 36.00 | $0.03 | $0.03 / 2 | $0.01 / 100 | 2 | 854 | 111.085262% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P36.00 | PUT | 36.00 | $6.05 | $6.80 / 43 | $7.00 / 45 | 2 | 16 | 98.141799% | -0.999413 | -0.005624 | 0.000001 | 0.000000 | -0.002959 |
T29Jan21P34.50 | PUT | 34.50 | $4.60 | $5.30 / 33 | $5.50 / 34 | 2 | 11 | 80.912329% | -0.999413 | -0.005627 | 0.000001 | 0.000000 | -0.002836 |
T29Jan21C24.50 | CALL | 24.50 | $5.30 | $4.50 / 47 | $4.70 / 44 | 2 | 6 | 92.597236% | 0.999413 | 0.005646 | 0.000001 | 0.000000 | 0.002014 |
T29Jan21P24.50 | PUT | 24.50 | $0.01 | | $0.01 / 100 | 1 | 1,299 | 85.785329% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21C23.00 | CALL | 23.00 | $6.37 | $6.00 / 33 | $6.20 / 30 | 1 | 4 | 121.535649% | 0.999413 | 0.005649 | 0.000001 | 0.000000 | 0.001890 |
T29Jan21C21.50 | CALL | 21.50 | $7.35 | $7.50 / 39 | $7.80 / 35 | 1 | 89 | 189.035836% | 0.999413 | 0.005652 | 0.000001 | 0.000000 | 0.001767 |
T29Jan21P40.00 | PUT | 40.00 | | $10.80 / 30 | $11.00 / 32 | 0 | 0 | 139.205456% | -0.999413 | -0.005617 | 0.000001 | 0.000000 | -0.003288 |
T29Jan21P38.50 | PUT | 38.50 | | $9.30 / 30 | $9.55 / 30 | 0 | 0 | 124.899153% | -0.999413 | -0.005619 | 0.000001 | 0.000000 | -0.003164 |
T29Jan21C38.50 | CALL | 38.50 | $0.01 | | $0.01 / 101 | 0 | 359 | 127.976779% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P38.00 | PUT | 38.00 | | $8.80 / 30 | $9.05 / 30 | 0 | 0 | 119.826398% | -0.999413 | -0.005620 | 0.000001 | 0.000000 | -0.003123 |
T29Jan21C38.00 | CALL | 38.00 | $0.01 | | $0.01 / 103 | 0 | 631 | 122.812124% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P37.50 | PUT | 37.50 | | $8.30 / 30 | $8.50 / 30 | 0 | 0 | 114.284966% | -0.999413 | -0.005621 | 0.000001 | 0.000000 | -0.003082 |
T29Jan21C37.50 | CALL | 37.50 | $0.01 | | $0.01 / 102 | 0 | 1,193 | 117.549138% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P37.00 | PUT | 37.00 | $8.00 | $7.80 / 33 | $8.00 / 30 | 0 | 26 | 109.013339% | -0.999413 | -0.005622 | 0.000001 | 0.000000 | -0.003041 |
T29Jan21P34.00 | PUT | 34.00 | $5.15 | $4.80 / 56 | $5.00 / 35 | 0 | 10 | 74.889132% | -0.999413 | -0.005628 | 0.000001 | 0.000000 | -0.002795 |
T29Jan21P33.50 | PUT | 33.50 | $4.50 | $4.30 / 38 | $4.45 / 41 | 0 | 1 | 73.796296% | -0.999413 | -0.005629 | 0.000001 | 0.000000 | -0.002753 |
T29Jan21C25.50 | CALL | 25.50 | $3.90 | $3.45 / 38 | $3.75 / 41 | 0 | 13 | 73.777773% | 0.999413 | 0.005644 | 0.000001 | 0.000000 | 0.002096 |
T29Jan21P25.50 | PUT | 25.50 | $0.01 | | $0.01 / 110 | 0 | 829 | 68.085899% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P23.50 | PUT | 23.50 | $0.02 | | $0.01 / 1 | 0 | 119 | 103.849983% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P23.00 | PUT | 23.00 | $0.03 | | $0.03 / 18 | 0 | 192 | 132.634514% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P22.50 | PUT | 22.50 | $0.02 | | $0.03 / 46 | 0 | 156 | 143.239778% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P22.00 | PUT | 22.00 | $0.01 | | $0.01 / 1 | 0 | 337 | 131.895895% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
T29Jan21P21.50 | PUT | 21.50 | $0.01 | | $0.01 / 15 | 0 | 1,977 | 141.554087% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |