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

T Option Chain

End of day data from August 31, 2021 for T options expired on November 19, 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
T19Nov21C27.00	CALL	27.00	$0.98	$0.98 / 59	$1.03 / 11	970	2,167	20.121215%	0.493931	-0.000736	0.266242	0.050680	0.028817
T19Nov21C29.00	CALL	29.00	$0.27	$0.26 / 16	$0.28 / 1,099	867	4,074	18.330105%	0.091095	-0.000961	0.110741	0.021080	0.005409
T19Nov21C28.00	CALL	28.00	$0.53	$0.52 / 13	$0.55 / 12	625	2,816	18.666109%	0.246828	-0.001433	0.212556	0.040461	0.014556
T19Nov21P26.00	PUT	26.00	$0.59	$0.58 / 12	$0.61 / 10	491	945	20.230401%	-0.235197	-0.004122	0.207109	0.039424	-0.014782
T19Nov21C30.00	CALL	30.00	$0.13	$0.12 / 121	$0.15 / 1,279	291	6,784	18.582850%	0.024817	-0.000385	0.039323	0.007485	0.001481
T19Nov21P27.00	PUT	27.00	$0.97	$0.96 / 52	$0.99 / 52	204	2,070	18.933851%	-0.489199	-0.006369	0.266242	0.050680	-0.031095
T19Nov21P25.00	PUT	25.00	$0.38	$0.34 / 2,402	$0.37 / 1,030	129	1,541	21.760777%	-0.073798	-0.001689	0.094533	0.017995	-0.004603
T19Nov21P28.00	PUT	28.00	$1.55	$1.55 / 11	$1.58 / 349	77	966	18.664543%	-0.736302	-0.007064	0.212556	0.040461	-0.047576
T19Nov21C26.00	CALL	26.00	$1.70	$1.65 / 2,486	$1.75 / 1,339	67	559	23.134197%	0.747933	0.001512	0.207109	0.039424	0.042911
T19Nov21C25.00	CALL	25.00	$2.45	$2.51 / 2,102	$2.65 / 7	67	149	28.231038%	0.909332	0.003946	0.094533	0.017995	0.050872
T19Nov21C23.00	CALL	23.00	$4.49	$4.40 / 1,448	$4.55 / 371	30	1	39.575576%	0.981766	0.005589	0.003032	0.000577	0.050952
T19Nov21P29.00	PUT	29.00	$2.41	$2.18 / 22	$2.35 / 1,378	25	316	17.364201%	-0.892035	-0.006592	0.110741	0.021080	-0.058941
T19Nov21P20.00	PUT	20.00	$0.08	$0.07 / 9	$0.09 / 21	24	873	37.862395%	-0.000001	0.000000	0.000001	0.000000	0.000000
T19Nov21P24.00	PUT	24.00	$0.23	$0.22 / 2	$0.25 / 11	14	425	24.347025%	-0.013697	-0.000396	0.023717	0.004515	-0.000850
T19Nov21P35.00	PUT	35.00	$8.35	$7.90 / 354	$8.15 / 725	12	0	23.385021%	-0.983129	-0.005623	0.000002	0.000000	-0.077664
T19Nov21C31.00	CALL	31.00	$0.07	$0.07 / 104	$0.08 / 110	12	1,256	19.503364%	0.005052	-0.000104	0.009887	0.001882	0.000302
T19Nov21C24.00	CALL	24.00	$3.45	$3.45 / 2	$3.55 / 12	11	26	33.361749%	0.969433	0.005240	0.023717	0.004515	0.052405
T19Nov21C33.00	CALL	33.00	$0.04	$0.03 / 36	$0.05 / 32	10	88	23.067937%	0.000094	-0.000003	0.000253	0.000048	0.000006
T19Nov21C32.00	CALL	32.00	$0.06	$0.05 / 209	$0.06 / 36	10	891	21.432548%	0.000782	-0.000020	0.001821	0.000347	0.000047
T19Nov21P31.00	PUT	31.00	$4.20	$4.00 / 54	$4.20 / 33	4	13	19.218256%	-0.978078	-0.005731	0.009887	0.001882	-0.068486
T19Nov21P34.00	PUT	34.00	$7.14	$6.90 / 39	$7.15 / 27	1	6	21.102980%	-0.983121	-0.005625	0.000027	0.000005	-0.075444
T19Nov21P32.00	PUT	32.00	$5.40	$5.05 / 28	$5.15 / 21	1	39	22.518901%	-0.982348	-0.005647	0.001821	0.000347	-0.070960
T19Nov21C40.00	CALL	40.00			$0.03 / 228	0	0	38.274369%	0.000001	0.000000	0.000001	0.000000	0.000000
T19Nov21P40.00	PUT	40.00		$12.80 / 2	$13.25 / 20	0	0	39.197856%	-0.983130	-0.005617	0.000001	0.000000	-0.088759
T19Nov21P39.00	PUT	39.00	$11.70	$11.85 / 2	$12.25 / 10	0	48	34.486336%	-0.983130	-0.005619	0.000001	0.000000	-0.086540
T19Nov21C39.00	CALL	39.00			$0.03 / 207	0	0	36.209782%	0.000001	0.000000	0.000001	0.000000	0.000000
T19Nov21P38.00	PUT	38.00	$10.50	$11.00 / 40	$11.15 / 47	0	216	36.320063%	-0.983130	-0.005620	0.000001	0.000000	-0.084321
T19Nov21C38.00	CALL	38.00	$0.02		$0.03 / 186	0	99	34.074549%	0.000001	0.000000	0.000001	0.000000	0.000000
T19Nov21P37.00	PUT	37.00	$9.60	$9.95 / 8	$10.15 / 11	0	24	30.248608%	-0.983130	-0.005621	0.000001	0.000000	-0.082102
T19Nov21C37.00	CALL	37.00		$0.01 / 1	$0.03 / 73	0	0	30.089792%	0.000001	0.000000	0.000001	0.000000	0.000000
T19Nov21C36.00	CALL	36.00	$0.02	$0.01 / 55	$0.03 / 28	0	139	27.875127%	0.000001	0.000000	0.000001	0.000000	0.000000
T19Nov21P36.00	PUT	36.00	$8.80	$8.95 / 19	$9.15 / 32	0	38	28.004684%	-0.983130	-0.005622	0.000001	0.000000	-0.079883
T19Nov21C35.00	CALL	35.00	$0.03	$0.02 / 68	$0.04 / 57	0	145	27.137169%	0.000001	0.000000	0.000002	0.000000	0.000000
T19Nov21C34.00	CALL	34.00	$0.03	$0.03 / 165	$0.04 / 73	0	115	25.236623%	0.000009	0.000000	0.000027	0.000005	0.000001
T19Nov21P33.00	PUT	33.00	$6.40	$6.00 / 18	$6.15 / 25	0	4	23.588928%	-0.983036	-0.005628	0.000253	0.000048	-0.073220
T19Nov21P30.00	PUT	30.00	$3.41	$3.15 / 2,960	$3.25 / 3,894	0	241	19.895507%	-0.958313	-0.006014	0.039323	0.007485	-0.065088
T19Nov21P23.00	PUT	23.00	$0.18	$0.15 / 21	$0.19 / 6	0	196	27.489815%	-0.001364	-0.000048	0.003032	0.000577	-0.000084
T19Nov21P22.00	PUT	22.00	$0.13	$0.11 / 75	$0.13 / 28	0	29	30.308521%	-0.000066	-0.000003	0.000181	0.000034	-0.000004
T19Nov21C22.00	CALL	22.00	$6.26	$5.40 / 31	$5.50 / 42	0	2	45.657077%	0.983064	0.005636	0.000181	0.000034	0.048813
T19Nov21P21.00	PUT	21.00	$0.11	$0.09 / 6	$0.11 / 41	0	131	34.255003%	-0.000001	0.000000	0.000005	0.000001	0.000000
T19Nov21C21.00	CALL	21.00	$6.30	$6.40 / 27	$6.50 / 36	0	7	52.631032%	0.983129	0.005640	0.000005	0.000001	0.046598
T19Nov21C20.00	CALL	20.00	$7.12	$7.40 / 39	$7.50 / 29	0	7	59.785336%	0.983130	0.005641	0.000001	0.000000	0.044379