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

T Option Chain

End of day data from July 23, 2021 for T options expired on July 23, 2021.

Expiration

Data From

NYSE
T
Option Chain

|USD |T: $18.39 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T23Jul21C28.00	CALL	28.00	$0.15	$0.13 / 12	$0.17 / 13	11,296	15,493	12.161649%	0.668929	-0.048423	1.257496	0.005337	0.000510
T23Jul21P28.00	PUT	28.00	$0.02	$0.01 / 145	$0.02 / 96	6,088	13,719	9.686690%	-0.330866	-0.054135	1.257496	0.005337	-0.000257
T23Jul21C28.50	CALL	28.50	$0.01		$0.01 / 59	5,776	25,246	18.181362%	0.098524	-0.024457	0.602204	0.002556	0.000076
T23Jul21P27.50	PUT	27.50	$0.01		$0.01 / 87	2,948	11,967	27.365437%	-0.014054	-0.005241	0.124212	0.000527	-0.000011
T23Jul21P28.50	PUT	28.50	$0.36	$0.34 / 13	$0.42 / 48	2,822	8,982	15.087777%	-0.901272	-0.030168	0.602204	0.002556	-0.000705
T23Jul21C27.50	CALL	27.50	$0.69	$0.61 / 13	$0.68 / 13	1,915	4,564	32.521888%	0.985742	0.000471	0.124212	0.000527	0.000743
T23Jul21C29.00	CALL	29.00	$0.01		$0.01 / 244	1,194	26,886	34.862546%	0.001408	-0.000656	0.015977	0.000068	0.000001
T23Jul21P29.00	PUT	29.00	$0.92	$0.83 / 32	$0.91 / 37	892	3,519	47.639878%	-0.998388	-0.006366	0.015977	0.000068	-0.000793
T23Jul21C27.00	CALL	27.00	$1.16	$1.12 / 12	$1.18 / 14	456	2,758	53.887269%	0.999762	0.005692	0.000490	0.000002	0.000740
T23Jul21P30.00	PUT	30.00	$1.88	$1.83 / 14	$1.88 / 12	440	936	54.800340%	-0.999796	-0.005709	0.000001	0.000000	-0.000822
T23Jul21C29.50	CALL	29.50	$0.01		$0.01 / 741	302	18,131	49.905982%	0.000002	-0.000001	0.000027	0.000000	0.000000
T23Jul21C34.00	CALL	34.00	$0.01		$0.01 / 40	193	601	159.017518%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P29.50	PUT	29.50	$1.33	$1.33 / 16	$1.40 / 44	183	565	43.104890%	-0.999794	-0.005711	0.000027	0.000000	-0.000808
T23Jul21P27.00	PUT	27.00	$0.02		$0.01 / 118	163	10,782	44.221761%	-0.000034	-0.000021	0.000490	0.000002	0.000000
T23Jul21C26.50	CALL	26.50	$1.62	$1.62 / 12	$1.68 / 14	84	336	72.342507%	0.999796	0.005713	0.000001	0.000000	0.000726
T23Jul21C30.00	CALL	30.00	$0.01		$0.01 / 1,689	82	20,335	63.983991%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P31.00	PUT	31.00	$2.82	$2.83 / 14	$2.88 / 12	71	248	78.500380%	-0.999796	-0.005708	0.000001	0.000000	-0.000849
T23Jul21C30.50	CALL	30.50	$0.01		$0.01 / 303	66	4,265	77.366250%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P30.50	PUT	30.50	$2.38	$2.33 / 4	$2.39 / 4	34	164	88.467342%	-0.999796	-0.005709	0.000001	0.000000	-0.000836
T23Jul21C31.00	CALL	31.00	$0.01		$0.01 / 363	25	7,253	90.191344%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21C25.50	CALL	25.50	$2.59	$2.62 / 12	$2.70 / 40	13	24	115.407949%	0.999796	0.005714	0.000001	0.000000	0.000699
T23Jul21P26.50	PUT	26.50	$0.01		$0.01 / 14	11	4,488	60.396233%	-0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21C25.00	CALL	25.00	$3.15	$3.10 / 37	$3.20 / 53	10	47	125.855898%	0.999796	0.005715	0.000001	0.000000	0.000685
T23Jul21C22.50	CALL	22.50	$5.60	$5.60 / 41	$5.70 / 53	8	16	215.771925%	0.999796	0.005718	0.000001	0.000000	0.000616
T23Jul21P31.50	PUT	31.50	$3.37	$3.30 / 53	$3.40 / 38	5	5	90.099774%	-0.999796	-0.005707	0.000001	0.000000	-0.000863
T23Jul21C26.00	CALL	26.00	$2.07	$2.07 / 36	$2.18 / 12	5	70	54.715893%	0.999796	0.005714	0.000001	0.000000	0.000712
T23Jul21P26.00	PUT	26.00	$0.01		$0.01 / 47	5	4,291	76.270319%	-0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P25.00	PUT	25.00	$0.01		$0.01 / 22	4	2,789	107.753252%	-0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P25.50	PUT	25.50	$0.01		$0.01 / 41	2	1,135	92.021526%	-0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P24.00	PUT	24.00	$0.01		$0.01 / 41	2	549	139.428676%	-0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P32.00	PUT	32.00	$4.00	$3.80 / 46	$3.90 / 43	1	33	101.086439%	-0.999796	-0.005707	0.000001	0.000000	-0.000877
T23Jul21C23.50	CALL	23.50	$4.60	$4.60 / 41	$4.70 / 37	1	6	179.330596%	0.999796	0.005717	0.000001	0.000000	0.000644
T23Jul21C36.50	CALL	36.50	$0.01		$0.01 / 45	0	1,227	208.933806%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P36.50	PUT	36.50	$8.65	$8.30 / 53	$8.40 / 39	0	2	188.392062%	-0.999796	-0.005701	0.000001	0.000000	-0.001000
T23Jul21P36.00	PUT	36.00		$7.80 / 37	$7.90 / 45	0	0	179.521891%	-0.999796	-0.005702	0.000001	0.000000	-0.000986
T23Jul21C36.00	CALL	36.00	$0.01		$0.01 / 45	0	821	199.377262%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P35.50	PUT	35.50		$7.30 / 50	$7.40 / 44	0	0	170.473558%	-0.999796	-0.005703	0.000001	0.000000	-0.000973
T23Jul21C35.50	CALL	35.50	$0.01		$0.01 / 43	0	643	189.620233%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P35.00	PUT	35.00		$6.80 / 53	$6.90 / 40	0	0	161.234766%	-0.999796	-0.005703	0.000001	0.000000	-0.000959
T23Jul21C35.00	CALL	35.00	$0.01		$0.01 / 46	0	485	179.648797%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21C34.50	CALL	34.50	$0.01		$0.01 / 225	0	3,322	169.452367%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P34.50	PUT	34.50		$6.30 / 53	$6.40 / 39	0	0	151.795357%	-0.999796	-0.005704	0.000001	0.000000	-0.000945
T23Jul21P34.00	PUT	34.00	$5.58	$5.80 / 53	$5.90 / 38	0	0	142.142989%	-0.999796	-0.005704	0.000001	0.000000	-0.000932
T23Jul21C33.50	CALL	33.50	$0.01		$0.01 / 43	0	391	148.325586%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P33.50	PUT	33.50		$5.30 / 46	$5.40 / 40	0	0	132.264324%	-0.999796	-0.005705	0.000001	0.000000	-0.000918
T23Jul21C33.00	CALL	33.00	$0.01		$0.01 / 118	0	1,767	137.360829%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P33.00	PUT	33.00	$5.20	$4.80 / 40	$4.90 / 41	0	17	122.140563%	-0.999796	-0.005706	0.000001	0.000000	-0.000904
T23Jul21C32.50	CALL	32.50	$0.01		$0.01 / 90	0	679	126.091702%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P32.50	PUT	32.50	$4.05	$4.30 / 40	$4.40 / 42	0	2	111.758557%	-0.999796	-0.005706	0.000001	0.000000	-0.000890
T23Jul21C32.00	CALL	32.00	$0.01		$0.01 / 24	0	1,609	114.501972%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21C31.50	CALL	31.50	$0.01		$0.01 / 20	0	3,368	102.547881%	0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21C24.50	CALL	24.50	$3.20	$3.60 / 40	$3.70 / 53	0	0	143.582971%	0.999796	0.005716	0.000001	0.000000	0.000671
T23Jul21P24.50	PUT	24.50	$0.01		$0.01 / 113	0	340	123.539345%	-0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21C24.00	CALL	24.00	$3.85	$4.10 / 42	$4.20 / 53	0	11	161.391002%	0.999796	0.005716	0.000001	0.000000	0.000658
T23Jul21P23.50	PUT	23.50	$0.01		$0.01 / 41	0	1,342	155.464313%	-0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21C23.00	CALL	23.00	$5.05	$5.10 / 42	$5.20 / 37	0	65	197.444723%	0.999796	0.005717	0.000001	0.000000	0.000630
T23Jul21P23.00	PUT	23.00	$0.01		$0.01 / 41	0	397	171.678732%	-0.000001	0.000000	0.000001	0.000000	0.000000
T23Jul21P22.50	PUT	22.50	$0.01		$0.01 / 41	0	2,623	188.103181%	-0.000001	0.000000	0.000001	0.000000	0.000000