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

T Option Chain

End of day data from April 9, 2021 for T options expiring on April 16, 2021.

Expiration

Data From

NYSE
T
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T16Apr21C30.00	CALL	30.00	$0.27	$0.25 / 154	$0.28 / 51	8,675	10,989	15.634706%	0.493216	-0.017996	0.478546	0.017702	0.003175
T16Apr21C30.50	CALL	30.50	$0.09	$0.08 / 175	$0.09 / 4	8,637	5,726	15.112497%	0.270085	-0.015699	0.397022	0.014687	0.001747
T16Apr21C31.00	CALL	31.00	$0.03	$0.03 / 5	$0.04 / 793	6,094	92,969	17.341134%	0.115323	-0.009476	0.233568	0.008640	0.000749
T16Apr21P30.00	PUT	30.00	$0.24	$0.23 / 113	$0.26 / 47	4,101	22,258	13.142024%	-0.505311	-0.023511	0.478546	0.017702	-0.003400
T16Apr21C32.00	CALL	32.00	$0.01	$0.01 / 304	$0.02 / 566	1,434	81,877	24.225230%	0.009553	-0.001279	0.030761	0.001138	0.000062
T16Apr21P28.00	PUT	28.00	$0.02	$0.02 / 29	$0.03 / 1	1,267	26,607	27.979737%	-0.006685	-0.001010	0.022477	0.000831	-0.000044
T16Apr21C29.00	CALL	29.00	$1.06	$1.05 / 307	$1.09 / 5	1,190	1,406	23.542532%	0.885086	-0.005107	0.230850	0.008540	0.005600
T16Apr21P29.50	PUT	29.50	$0.09	$0.08 / 47	$0.10 / 31	1,181	7,130	14.918289%	-0.276850	-0.018931	0.401908	0.014867	-0.001853
T16Apr21C31.50	CALL	31.50	$0.02	$0.01 / 139	$0.02 / 165	966	20,593	19.371438%	0.037900	-0.004080	0.099058	0.003664	0.000247
T16Apr21P30.50	PUT	30.50	$0.58	$0.53 / 225	$0.58 / 17	917	2,364	10.452496%	-0.728442	-0.021213	0.397022	0.014687	-0.004938
T16Apr21P29.00	PUT	29.00	$0.05	$0.04 / 51	$0.05 / 219	842	64,663	18.558154%	-0.113441	-0.010622	0.230850	0.008540	-0.000757
T16Apr21C29.50	CALL	29.50	$0.60	$0.59 / 56	$0.64 / 42	787	712	18.380250%	0.721677	-0.013416	0.401908	0.014867	0.004613
T16Apr21P31.00	PUT	31.00	$1.02	$0.98 / 11	$1.07 / 5	293	9,340	9.114991%	-0.883205	-0.014991	0.233568	0.008640	-0.006046
T16Apr21P26.00	PUT	26.00	$0.01	$0.01 / 5	$0.02 / 10	280	12,433	47.194508%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21P28.50	PUT	28.50	$0.02	$0.02 / 17	$0.03 / 15	214	1,847	22.026631%	-0.033216	-0.004033	0.088905	0.003289	-0.000221
T16Apr21C32.50	CALL	32.50	$0.01	$0.01 / 1	$0.02 / 8	116	1,618	28.846452%	0.001851	-0.000297	0.007097	0.000263	0.000012
T16Apr21P27.00	PUT	27.00	$0.02	$0.01 / 10	$0.02 / 1	111	58,905	36.300391%	-0.000077	-0.000016	0.000371	0.000014	-0.000001
T16Apr21C33.00	CALL	33.00	$0.01	$0.01 / 3	$0.02 / 80	106	17,124	33.282108%	0.000277	-0.000052	0.001234	0.000046	0.000002
T16Apr21P40.00	PUT	40.00	$10.00	$9.95 / 20	$10.10 / 37	100	1,994	62.931457%	-0.998527	-0.005512	0.000001	0.000000	-0.008767
T16Apr21P25.50	PUT	25.50	$0.01		$0.02 / 100	99	780	55.074406%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21C28.00	CALL	28.00	$2.00	$1.99 / 108	$2.10 / 22	95	655	35.427523%	0.991842	0.004505	0.022477	0.000831	0.006093
T16Apr21P37.00	PUT	37.00	$7.02	$6.90 / 511	$7.10 / 51	67	411	57.605084%	-0.998527	-0.005513	0.000001	0.000000	-0.008110
T16Apr21P27.50	PUT	27.50	$0.02	$0.01 / 11	$0.03 / 1	61	321	32.460536%	-0.000894	-0.000163	0.003647	0.000135	-0.000006
T16Apr21P32.00	PUT	32.00	$2.01	$1.96 / 12	$2.05 / 16	47	1,914	26.652730%	-0.988974	-0.006793	0.030761	0.001138	-0.006951
T16Apr21P23.00	PUT	23.00	$0.01	$0.01 / 25	$0.01 / 100	41	1,101	76.798807%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21P34.00	PUT	34.00	$4.06	$3.95 / 51	$4.10 / 65	30	565	29.705928%	-0.998524	-0.005514	0.000017	0.000001	-0.007452
T16Apr21C27.00	CALL	27.00	$2.95	$3.00 / 78	$3.10 / 57	30	111	49.850566%	0.998450	0.005499	0.000371	0.000014	0.005917
T16Apr21C33.50	CALL	33.50	$0.01		$0.01 / 49	27	673	35.331157%	0.000032	-0.000007	0.000164	0.000006	0.000000
T16Apr21P32.50	PUT	32.50	$2.46	$2.44 / 11	$2.52 / 1	20	120	30.945568%	-0.996677	-0.005811	0.007097	0.000263	-0.007111
T16Apr21P31.50	PUT	31.50	$1.53	$1.44 / 57	$1.57 / 20	17	15,076	13.333134%	-0.960627	-0.009594	0.099058	0.003664	-0.006657
T16Apr21P33.00	PUT	33.00	$3.05	$2.93 / 164	$3.10 / 31	11	839	29.405475%	-0.998250	-0.005566	0.001234	0.000046	-0.007231
T16Apr21C26.00	CALL	26.00	$4.00	$4.00 / 39	$4.15 / 54	10	245	67.867789%	0.998527	0.005516	0.000001	0.000000	0.005699
T16Apr21P35.00	PUT	35.00	$5.15	$4.90 / 317	$5.10 / 48	9	878	44.209158%	-0.998527	-0.005513	0.000001	0.000000	-0.007671
T16Apr21C27.50	CALL	27.50	$2.45	$2.51 / 23	$2.62 / 17	9	0	45.133674%	0.997634	0.005352	0.003647	0.000135	0.006021
T16Apr21C28.50	CALL	28.50	$1.52	$1.52 / 11	$1.64 / 33	7	34	32.257721%	0.965311	0.001482	0.088905	0.003289	0.006026
T16Apr21P25.00	PUT	25.00	$0.01	$0.01 / 459	$0.02 / 103	6	6,992	58.218603%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21C24.00	CALL	24.00	$5.95	$5.95 / 62	$6.10 / 18	6	47	84.045983%	0.998527	0.005516	0.000001	0.000000	0.005260
T16Apr21P22.00	PUT	22.00	$0.01		$0.01 / 100	6	1,496	88.209818%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21C35.00	CALL	35.00	$0.01		$0.01 / 6	4	23,900	46.880791%	0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21C34.00	CALL	34.00	$0.01		$0.01 / 103	3	10,436	39.290287%	0.000003	-0.000001	0.000017	0.000001	0.000000
T16Apr21C25.00	CALL	25.00	$4.93	$5.00 / 16	$5.15 / 6	3	2,433	82.156660%	0.998527	0.005516	0.000001	0.000000	0.005479
T16Apr21P20.00	PUT	20.00	$0.01		$0.01 / 100	3	2,437	112.347710%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21C40.00	CALL	40.00	$0.01		$0.01 / 91	0	6,794	80.002003%	0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21P39.00	PUT	39.00		$8.90 / 53	$9.30 / 3	0	0	99.903195%	-0.998527	-0.005512	0.000001	0.000000	-0.008548
T16Apr21C39.00	CALL	39.00			$0.01 / 1	0	0	73.900733%	0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21P38.00	PUT	38.00	$8.60	$7.90 / 51	$8.30 / 2	0	296	92.016626%	-0.998527	-0.005512	0.000001	0.000000	-0.008329
T16Apr21C38.00	CALL	38.00	$0.01		$0.01 / 40	0	1,604	67.563518%	0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21C37.00	CALL	37.00	$0.01		$0.01 / 35	0	4,022	60.970224%	0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21C36.00	CALL	36.00	$0.01		$0.01 / 28	0	1,818	54.089444%	0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21P36.00	PUT	36.00	$5.98	$5.95 / 10	$6.15 / 27	0	528	61.978388%	-0.998527	-0.005513	0.000001	0.000000	-0.007890
T16Apr21C35.50	CALL	35.50	$0.01		$0.01 / 2	0	566	50.526933%	0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21P35.50	PUT	35.50	$5.90	$5.40 / 53	$5.60 / 20	0	0	63.081606%	-0.998527	-0.005513	0.000001	0.000000	-0.007781
T16Apr21C34.50	CALL	34.50	$0.02		$0.01 / 1	0	490	43.135658%	0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21P34.50	PUT	34.50		$4.40 / 59	$4.65 / 20	0	0	32.800200%	-0.998527	-0.005513	0.000001	0.000000	-0.007562
T16Apr21P33.50	PUT	33.50	$3.10	$3.45 / 20	$3.65 / 1	0	5	41.139676%	-0.998495	-0.005521	0.000164	0.000006	-0.007342
T16Apr21C26.50	CALL	26.50		$3.45 / 123	$3.65 / 21	0	0	56.645326%	0.998523	0.005515	0.000023	0.000001	0.005808
T16Apr21P26.50	PUT	26.50	$0.02	$0.01 / 10	$0.02 / 2	0	96	41.738601%	-0.000004	-0.000001	0.000023	0.000001	0.000000
T16Apr21C25.50	CALL	25.50	$4.95	$4.45 / 61	$4.65 / 20	0	0	70.241964%	0.998527	0.005516	0.000001	0.000000	0.005589
T16Apr21C24.50	CALL	24.50	$5.60	$5.45 / 74	$5.65 / 28	0	2	83.983088%	0.998527	0.005516	0.000001	0.000000	0.005370
T16Apr21P24.50	PUT	24.50	$0.02		$0.01 / 10	0	547	60.334600%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21P24.00	PUT	24.00	$0.01		$0.01 / 100	0	6,882	65.744302%	-0.000001	0.000000	0.000001	0.000000	0.000000
T16Apr21C23.00	CALL	23.00	$7.90	$7.00 / 10	$7.20 / 58	0	0	116.972097%	0.998527	0.005517	0.000001	0.000000	0.005041
T16Apr21C22.00	CALL	22.00	$8.95	$7.95 / 54	$8.15 / 22	0	0	119.695965%	0.998527	0.005517	0.000001	0.000000	0.004822
T16Apr21C20.00	CALL	20.00	$10.92	$9.95 / 34	$10.20 / 31	0	0	158.722327%	0.998527	0.005517	0.000001	0.000000	0.004384
T16Apr21C15.00	CALL	15.00	$15.95	$14.95 / 72	$15.25 / 41	0	0	263.574462%	0.998527	0.005519	0.000001	0.000000	0.003288
T16Apr21P15.00	PUT	15.00	$0.01		$0.01 / 100	0	6,921	183.812861%	-0.000001	0.000000	0.000001	0.000000	0.000000