Name: T Option Chain
Keywords: T, Option, Chain, Historical

T Option Chain

End of day data from June 17, 2021 for T options expiring on June 18, 2021.

Expiration

Data From

NYSE
T
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T18Jun21P29.00	PUT	29.00	$0.29	$0.29 / 24	$0.31 / 38	8,370	45,657	17.527210%	-0.706983	-0.041279	0.790973	0.007319	-0.001132
T18Jun21C29.00	CALL	29.00	$0.04	$0.03 / 91	$0.04 / 256	5,634	14,595	13.900462%	0.292628	-0.035698	0.790973	0.007319	0.000457
T18Jun21C29.50	CALL	29.50	$0.01	$0.01 / 339	$0.02 / 128	4,524	23,412	23.100397%	0.046725	-0.010350	0.224830	0.002080	0.000073
T18Jun21P31.00	PUT	31.00	$2.28	$2.24 / 89	$2.29 / 16	4,270	7,396	59.507232%	-0.999610	-0.005580	0.000004	0.000000	-0.001699
T18Jun21C30.00	CALL	30.00	$0.01	$0.01 / 11	$0.01 / 515	3,756	146,541	31.802330%	0.002633	-0.000869	0.018718	0.000173	0.000004
T18Jun21P28.50	PUT	28.50	$0.05	$0.04 / 24	$0.05 / 111	2,605	5,857	16.243026%	-0.272088	-0.037567	0.763763	0.007067	-0.000433
T18Jun21C28.00	CALL	28.00	$0.76	$0.73 / 11	$0.77 / 15	2,324	5,013	23.948329%	0.961936	-0.003543	0.188873	0.001748	0.001474
T18Jun21C28.50	CALL	28.50	$0.28	$0.28 / 10	$0.30 / 37	1,565	1,710	13.970734%	0.727522	-0.031985	0.763763	0.007067	0.001129
T18Jun21P30.00	PUT	30.00	$1.26	$1.24 / 94	$1.29 / 12	1,111	85,233	37.906254%	-0.996978	-0.006450	0.018718	0.000173	-0.001640
T18Jun21C35.00	CALL	35.00	$0.01		$0.01 / 681	981	35,710	115.490255%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P28.00	PUT	28.00	$0.01	$0.01 / 1	$0.02 / 46	670	54,770	24.146519%	-0.037675	-0.009125	0.188873	0.001748	-0.000060
T18Jun21P29.50	PUT	29.50	$0.75	$0.75 / 88	$0.80 / 55	532	6,502	28.450431%	-0.952886	-0.015931	0.224830	0.002080	-0.001543
T18Jun21P27.50	PUT	27.50	$0.01		$0.01 / 2	205	570	33.602537%	-0.001482	-0.000533	0.011110	0.000103	-0.000002
T18Jun21C31.00	CALL	31.00	$0.01		$0.01 / 222	201	47,014	51.092023%	0.000001	0.000000	0.000004	0.000000	0.000000
T18Jun21C32.00	CALL	32.00	$0.01		$0.01 / 1,000	150	90,659	68.722661%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C27.00	CALL	27.00	$1.75	$1.74 / 7	$1.78 / 11	115	366	33.386642%	0.999597	0.005576	0.000144	0.000001	0.001479
T18Jun21P32.00	PUT	32.00	$3.18	$3.20 / 168	$3.30 / 45	100	4,037	67.500726%	-0.999611	-0.005580	0.000001	0.000000	-0.001753
T18Jun21P32.50	PUT	32.50	$3.65	$3.70 / 90	$3.80 / 55	90	2,475	75.750690%	-0.999611	-0.005579	0.000001	0.000000	-0.001781
T18Jun21C30.50	CALL	30.50	$0.01	$0.01 / 16	$0.01 / 63	90	5,968	41.705832%	0.000051	-0.000023	0.000485	0.000004	0.000000
T18Jun21C25.00	CALL	25.00	$3.83	$3.70 / 50	$3.80 / 168	73	705	94.331195%	0.999611	0.005583	0.000001	0.000000	0.001370
T18Jun21P30.50	PUT	30.50	$1.66	$1.74 / 42	$1.79 / 50	50	712	49.026841%	-0.999560	-0.005603	0.000485	0.000004	-0.001671
T18Jun21P27.00	PUT	27.00	$0.01		$0.01 / 100	50	8,457	44.700318%	-0.000014	-0.000007	0.000144	0.000001	0.000000
T18Jun21C33.00	CALL	33.00	$0.01		$0.01 / 548	30	72,458	85.186186%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C20.00	CALL	20.00	$8.89	$8.70 / 41	$8.80 / 64	25	142	217.304908%	0.999611	0.005586	0.000001	0.000000	0.001096
T18Jun21C27.50	CALL	27.50	$1.35	$1.22 / 11	$1.27 / 4	15	101	33.743592%	0.998128	0.005049	0.011110	0.000103	0.001505
T18Jun21P26.00	PUT	26.00	$0.01		$0.01 / 100	10	5,414	66.480808%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P33.00	PUT	33.00	$4.23	$4.20 / 216	$4.30 / 91	8	955	83.753403%	-0.999611	-0.005579	0.000001	0.000000	-0.001808
T18Jun21P25.00	PUT	25.00	$0.01		$0.01 / 50	8	21,872	88.229472%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P34.00	PUT	34.00	$5.18	$5.20 / 109	$5.30 / 69	5	519	99.098118%	-0.999611	-0.005579	0.000001	0.000000	-0.001863
T18Jun21C15.00	CALL	15.00	$14.06	$13.70 / 10	$13.80 / 43	5	15	368.723405%	0.999611	0.005589	0.000000	0.000000	0.000822
T18Jun21C34.00	CALL	34.00	$0.01		$0.01 / 1,009	3	20,240	100.724732%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C31.50	CALL	31.50	$0.01		$0.01 / 157	2	3,064	60.073212%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P47.00	PUT	47.00	$17.35	$18.20 / 40	$18.30 / 10	0	0	251.584054%	-0.999611	-0.005571	0.000001	0.000000	-0.002575
T18Jun21C47.00	CALL	47.00	$0.01		$0.01 / 425	0	1,902	254.867849%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P45.00	PUT	45.00	$15.90	$16.20 / 46	$16.30 / 10	0	10	232.102208%	-0.999611	-0.005573	0.000001	0.000000	-0.002466
T18Jun21C45.00	CALL	45.00	$0.01		$0.01 / 106	0	2,252	235.194737%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P44.00	PUT	44.00		$15.20 / 39	$15.30 / 10	0	0	221.943122%	-0.999611	-0.005573	0.000001	0.000000	-0.002411
T18Jun21C44.00	CALL	44.00	$0.01		$0.01 / 1	0	958	224.931381%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P43.00	PUT	43.00	$11.35	$14.20 / 45	$14.30 / 10	0	0	211.476532%	-0.999611	-0.005574	0.000001	0.000000	-0.002356
T18Jun21C43.00	CALL	43.00	$0.02		$0.01 / 1	0	895	214.358472%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C42.00	CALL	42.00	$0.02		$0.01 / 21	0	1,598	203.457574%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P42.00	PUT	42.00	$11.85	$13.20 / 48	$13.30 / 10	0	26	200.688312%	-0.999611	-0.005574	0.000001	0.000000	-0.002301
T18Jun21P41.00	PUT	41.00	$9.35	$12.20 / 35	$12.30 / 10	0	0	189.548454%	-0.999611	-0.005575	0.000001	0.000000	-0.002247
T18Jun21C41.00	CALL	41.00	$0.01		$0.01 / 1	0	576	192.205824%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C40.00	CALL	40.00	$0.01		$0.01 / 4,503	0	29,092	180.574739%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P40.00	PUT	40.00	$10.72	$11.20 / 44	$11.35 / 49	0	29	211.756716%	-0.999611	-0.005575	0.000001	0.000000	-0.002192
T18Jun21P39.00	PUT	39.00		$10.20 / 36	$10.30 / 10	0	0	166.130353%	-0.999611	-0.005576	0.000001	0.000000	-0.002137
T18Jun21C39.00	CALL	39.00	$0.01		$0.01 / 1	0	2,384	168.534657%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P38.00	PUT	38.00		$9.20 / 43	$9.30 / 10	0	0	153.783535%	-0.999611	-0.005576	0.000001	0.000000	-0.002082
T18Jun21C38.00	CALL	38.00	$0.03		$0.01 / 1	0	754	156.051790%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P37.00	PUT	37.00	$7.85	$8.20 / 56	$8.30 / 37	0	8,000	140.958662%	-0.999611	-0.005577	0.000001	0.000000	-0.002027
T18Jun21C37.00	CALL	37.00	$0.01		$0.01 / 35	0	16,457	143.082729%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C36.00	CALL	36.00	$0.01		$0.01 / 5	0	2,664	129.584215%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P36.00	PUT	36.00	$6.50	$7.20 / 40	$7.30 / 21	0	1	127.614203%	-0.999611	-0.005577	0.000001	0.000000	-0.001973
T18Jun21P35.50	PUT	35.50		$6.70 / 42	$6.80 / 41	0	0	120.726287%	-0.999611	-0.005578	0.000001	0.000000	-0.001945
T18Jun21C35.50	CALL	35.50	$0.01		$0.01 / 5	0	596	122.617815%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P35.00	PUT	35.00	$5.85	$6.20 / 152	$6.30 / 59	0	186	113.684530%	-0.999611	-0.005578	0.000001	0.000000	-0.001918
T18Jun21P34.50	PUT	34.50	$5.30	$5.70 / 35	$5.80 / 35	0	3	106.480343%	-0.999611	-0.005578	0.000001	0.000000	-0.001890
T18Jun21C34.50	CALL	34.50	$0.01		$0.01 / 12	0	158	108.196984%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C33.50	CALL	33.50	$0.02		$0.01 / 3	0	319	93.060556%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P33.50	PUT	33.50		$4.70 / 42	$4.80 / 35	0	0	91.527547%	-0.999611	-0.005579	0.000001	0.000000	-0.001836
T18Jun21C32.50	CALL	32.50	$0.01		$0.01 / 23	0	2,025	77.082397%	0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P31.50	PUT	31.50	$2.37	$2.73 / 17	$2.79 / 11	0	26	66.617360%	-0.999611	-0.005580	0.000001	0.000000	-0.001726
T18Jun21P26.50	PUT	26.50	$0.02		$0.01 / 10	0	229	55.623977%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C26.50	CALL	26.50	$2.50	$2.22 / 11	$2.27 / 14	0	9	56.111346%	0.999611	0.005583	0.000001	0.000000	0.001452
T18Jun21C26.00	CALL	26.00	$3.16	$2.71 / 36	$2.77 / 35	0	112	61.516744%	0.999611	0.005583	0.000001	0.000000	0.001425
T18Jun21C25.50	CALL	25.50	$3.75	$3.20 / 21	$3.30 / 42	0	9	98.122733%	0.999611	0.005583	0.000001	0.000000	0.001397
T18Jun21P25.50	PUT	25.50	$0.01		$0.01 / 10	0	164	77.334997%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C24.50	CALL	24.50		$4.20 / 41	$4.30 / 39	0	0	105.928514%	0.999611	0.005584	0.000001	0.000000	0.001342
T18Jun21P24.50	PUT	24.50	$0.02		$0.01 / 10	0	85	99.197806%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C24.00	CALL	24.00	$5.25	$4.70 / 59	$4.80 / 146	0	105	117.630145%	0.999611	0.005584	0.000001	0.000000	0.001315
T18Jun21P24.00	PUT	24.00	$0.02		$0.01 / 10	0	2,425	110.265577%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C23.00	CALL	23.00	$6.00	$5.70 / 68	$5.85 / 268	0	243	141.887099%	0.999611	0.005585	0.000001	0.000000	0.001260
T18Jun21P23.00	PUT	23.00	$0.01		$0.01 / 196	0	15,674	132.794839%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P22.00	PUT	22.00	$0.01		$0.01 / 10	0	1,281	155.970492%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C22.00	CALL	22.00	$12.23	$6.70 / 20	$6.80 / 59	0	14	165.849098%	0.999611	0.005585	0.000001	0.000000	0.001205
T18Jun21P20.00	PUT	20.00	$0.02		$0.01 / 10	0	7,126	204.823090%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21P18.00	PUT	18.00	$0.01		$0.01 / 1	0	1,445	257.968907%	-0.000001	0.000000	0.000001	0.000000	0.000000
T18Jun21C18.00	CALL	18.00	$11.12	$10.70 / 10	$10.85 / 32	0	15	273.670634%	0.999611	0.005587	0.000001	0.000000	0.000986
T18Jun21P15.00	PUT	15.00	$0.01		$0.01 / 106	0	2,285	348.800046%	-0.000001	0.000000	0.000000	0.000000	0.000000