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

T Option Chain

End of day data from January 27, 2021 for T options expiring on January 29, 2021.

Expiration

Data From

NYSE
T
Option Chain

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