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

T Option Chain

End of day data from July 2, 2021 for T options expired on July 2, 2021.

Expiration

Data From

NYSE
T
Option Chain

|USD |T: $21.28 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T2Jul21C29.00	CALL	29.00	$0.24	$0.23 / 10	$0.25 / 25	10,090	21,575	13.898536%	0.771374	-0.041656	0.992278	0.004627	0.000610
T2Jul21C29.50	CALL	29.50	$0.01		$0.01 / 2,530	4,466	16,123	13.930785%	0.185250	-0.039646	0.876393	0.004087	0.000148
T2Jul21P29.00	PUT	29.00	$0.01		$0.01 / 347	4,273	7,173	12.098519%	-0.228428	-0.047411	0.992278	0.004627	-0.000184
T2Jul21P29.50	PUT	29.50	$0.23	$0.24 / 17	$0.30 / 13	694	2,170	10.529442%	-0.814552	-0.045401	0.876393	0.004087	-0.000661
T2Jul21C28.50	CALL	28.50	$0.77	$0.72 / 12	$0.75 / 12	464	2,416	30.104470%	0.991864	0.002392	0.071421	0.000333	0.000774
T2Jul21P28.50	PUT	28.50	$0.02		$0.01 / 81	325	10,048	29.649859%	-0.007938	-0.003364	0.071421	0.000333	-0.000006
T2Jul21C30.00	CALL	30.00	$0.01		$0.01 / 826	311	8,983	30.521150%	0.006085	-0.002589	0.056477	0.000263	0.000005
T2Jul21P30.00	PUT	30.00	$0.75	$0.74 / 13	$0.80 / 13	297	10,214	25.070257%	-0.993717	-0.008342	0.056477	0.000263	-0.000817
T2Jul21C28.00	CALL	28.00	$1.27	$1.20 / 21	$1.27 / 13	169	1,338	46.281782%	0.999782	0.005743	0.000282	0.000001	0.000767
T2Jul21P28.00	PUT	28.00	$0.01		$0.01 / 25	51	3,296	45.665907%	-0.000020	-0.000013	0.000282	0.000001	0.000000
T2Jul21C30.50	CALL	30.50	$0.02		$0.01 / 621	47	4,944	45.254184%	0.000021	-0.000014	0.000302	0.000001	0.000000
T2Jul21P30.50	PUT	30.50	$1.24	$1.24 / 87	$1.31 / 13	35	407	38.370808%	-0.999781	-0.005767	0.000302	0.000001	-0.000836
T2Jul21P31.00	PUT	31.00	$1.74	$1.74 / 21	$1.81 / 13	24	107	50.837160%	-0.999802	-0.005753	0.000001	0.000000	-0.000849
T2Jul21C31.00	CALL	31.00	$0.02		$0.01 / 133	19	1,707	58.993041%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C27.50	CALL	27.50	$1.76	$1.70 / 13	$1.74 / 12	19	216	67.008433%	0.999802	0.005756	0.000001	0.000000	0.000753
T2Jul21C27.00	CALL	27.00	$2.27	$2.20 / 21	$2.26 / 13	17	286	70.235248%	0.999802	0.005757	0.000001	0.000000	0.000740
T2Jul21P27.00	PUT	27.00	$0.01		$0.01 / 21	13	2,424	76.313435%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C37.50	CALL	37.50	$0.02		$0.01 / 13	10	45	200.134227%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C32.50	CALL	32.50	$0.01		$0.01 / 436	10	901	96.537415%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P27.50	PUT	27.50	$0.01		$0.01 / 65	10	1,561	61.117918%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P32.00	PUT	32.00	$2.85	$2.74 / 13	$2.80 / 13	6	248	74.109539%	-0.999802	-0.005752	0.000001	0.000000	-0.000877
T2Jul21C34.00	CALL	34.00	$0.01		$0.01 / 242	5	2,304	130.409493%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C26.50	CALL	26.50	$2.74	$2.68 / 40	$2.76 / 13	2	26	99.021362%	0.999802	0.005758	0.000001	0.000000	0.000726
T2Jul21C26.00	CALL	26.00	$3.15	$3.20 / 21	$3.30 / 66	2	65	124.264549%	0.999802	0.005758	0.000001	0.000000	0.000712
T2Jul21C39.00	CALL	39.00	$0.02		$0.03 / 41	1	49	262.587579%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P33.00	PUT	33.00	$3.70	$3.70 / 180	$3.80 / 19	1	26	106.052024%	-0.999802	-0.005750	0.000001	0.000000	-0.000904
T2Jul21C32.00	CALL	32.00	$0.01		$0.01 / 141	1	823	84.511981%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P31.50	PUT	31.50	$2.29	$2.24 / 12	$2.37 / 36	1	8	87.312082%	-0.999802	-0.005752	0.000001	0.000000	-0.000863
T2Jul21C24.00	CALL	24.00	$5.29	$5.20 / 12	$5.30 / 72	1	5	192.769747%	0.999802	0.005760	0.000001	0.000000	0.000658
T2Jul21P39.00	PUT	39.00	$10.10	$9.75 / 12	$9.80 / 12	0	0	299.109646%	-0.999802	-0.005744	0.000001	0.000000	-0.001068
T2Jul21P38.50	PUT	38.50	$9.60	$9.20 / 47	$9.30 / 12	0	1	215.352807%	-0.999802	-0.005744	0.000001	0.000000	-0.001055
T2Jul21C38.50	CALL	38.50	$0.02		$0.03 / 17	0	1	252.784272%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P38.00	PUT	38.00	$9.10	$8.70 / 88	$8.80 / 12	0	0	206.452070%	-0.999802	-0.005745	0.000001	0.000000	-0.001041
T2Jul21C38.00	CALL	38.00	$0.02		$0.03 / 13	0	245	242.784947%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P37.50	PUT	37.50		$8.20 / 39	$8.30 / 12	0	0	197.378773%	-0.999802	-0.005745	0.000001	0.000000	-0.001027
T2Jul21C37.00	CALL	37.00	$0.02		$0.02 / 13	0	166	209.219720%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P37.00	PUT	37.00	$7.80	$7.70 / 198	$7.80 / 12	0	1	188.123735%	-0.999802	-0.005746	0.000001	0.000000	-0.001014
T2Jul21C36.50	CALL	36.50	$0.01		$0.03 / 39	0	132	211.502510%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P36.50	PUT	36.50	$7.30	$7.20 / 122	$7.30 / 12	0	1	196.731297%	-0.999802	-0.005747	0.000001	0.000000	-0.001000
T2Jul21P36.00	PUT	36.00	$7.05	$6.70 / 211	$6.80 / 12	0	1	186.340044%	-0.999802	-0.005747	0.000001	0.000000	-0.000986
T2Jul21C36.00	CALL	36.00	$0.03		$0.03 / 41	0	35	200.607515%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C35.50	CALL	35.50	$0.01		$0.03 / 39	0	337	189.452181%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P35.50	PUT	35.50	$6.30	$6.20 / 150	$6.30 / 12	0	0	159.163543%	-0.999802	-0.005748	0.000001	0.000000	-0.000973
T2Jul21C35.00	CALL	35.00	$0.01		$0.01 / 23	0	216	151.494180%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P35.00	PUT	35.00	$5.80	$5.70 / 222	$5.80 / 12	0	2	149.071379%	-0.999802	-0.005748	0.000001	0.000000	-0.000959
T2Jul21C34.50	CALL	34.50	$0.01		$0.01 / 158	0	932	141.084265%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P34.50	PUT	34.50		$5.20 / 151	$5.30 / 18	0	0	176.636646%	-0.999802	-0.005749	0.000001	0.000000	-0.000945
T2Jul21P34.00	PUT	34.00	$5.30	$4.70 / 171	$4.80 / 18	0	52	128.136191%	-0.999802	-0.005749	0.000001	0.000000	-0.000932
T2Jul21P33.50	PUT	33.50		$4.20 / 48	$4.30 / 22	0	0	117.251521%	-0.999802	-0.005750	0.000001	0.000000	-0.000918
T2Jul21C33.50	CALL	33.50	$0.01		$0.01 / 312	0	1,340	119.446440%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C33.00	CALL	33.00	$0.01		$0.01 / 122	0	1,259	108.166207%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P32.50	PUT	32.50	$3.66	$3.20 / 112	$3.30 / 13	0	17	105.709889%	-0.999802	-0.005751	0.000001	0.000000	-0.000890
T2Jul21C31.50	CALL	31.50	$0.01		$0.01 / 154	0	1,114	72.029758%	0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P26.50	PUT	26.50	$0.01		$0.01 / 13	0	105	91.401958%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P26.00	PUT	26.00	$0.01		$0.01 / 13	0	1,029	106.474462%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C25.50	CALL	25.50	$3.25	$3.70 / 13	$3.80 / 48	0	5	141.242047%	0.999802	0.005759	0.000001	0.000000	0.000699
T2Jul21P25.50	PUT	25.50	$0.01		$0.01 / 4	0	1,388	121.595826%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21P25.00	PUT	25.00	$0.01		$0.01 / 5	0	1,272	136.807549%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C25.00	CALL	25.00	$3.85	$4.20 / 13	$4.30 / 114	0	22	158.285267%	0.999802	0.005759	0.000001	0.000000	0.000685
T2Jul21P24.00	PUT	24.00	$0.01		$0.03 / 186	0	885	197.685730%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C23.50	CALL	23.50		$5.70 / 12	$5.80 / 35	0	0	210.280142%	0.999802	0.005761	0.000001	0.000000	0.000644
T2Jul21P23.50	PUT	23.50	$0.02		$0.02 / 188	0	226	202.179975%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C23.00	CALL	23.00	$5.70	$6.20 / 12	$6.30 / 49	0	0	228.012572%	0.999802	0.005761	0.000001	0.000000	0.000630
T2Jul21P23.00	PUT	23.00	$0.01		$0.02 / 13	0	453	219.380033%	-0.000001	0.000000	0.000001	0.000000	0.000000
T2Jul21C22.00	CALL	22.00	$6.74	$7.20 / 17	$7.30 / 60	0	6	264.256119%	0.999802	0.005762	0.000001	0.000000	0.000603
T2Jul21P22.00	PUT	22.00			$0.01 / 13	0	0	231.839189%	-0.000001	0.000000	0.000001	0.000000	0.000000