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

T Option Chain

End of day data from January 7, 2022 for T options expired on January 7, 2022.

Expiration

Data From

NYSE
T
Option Chain

|USD |T: $21.30 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T7Jan22C26.50	CALL	26.50	$0.01		$0.01 / 937	21,469	14,088	12.110841%	0.285057	-0.056031	0.999742	0.004675	0.000204
T7Jan22P26.00	PUT	26.00	$0.02		$0.01 / 55	7,313	5,323	16.817483%	-0.181871	-0.045868	0.777676	0.003637	-0.000132
T7Jan22C26.00	CALL	26.00	$0.27	$0.26 / 20	$0.31 / 17	5,383	2,816	16.070336%	0.817912	-0.040213	0.777676	0.003637	0.000580
T7Jan22P26.50	PUT	26.50	$0.21	$0.17 / 145	$0.24 / 182	3,904	1,220	11.872157%	-0.714726	-0.061684	0.999742	0.004675	-0.000522
T7Jan22C27.00	CALL	27.00	$0.01		$0.01 / 1,009	1,943	15,839	31.100415%	0.021899	-0.008753	0.153955	0.000720	0.000016
T7Jan22P25.50	PUT	25.50	$0.01		$0.01 / 138	1,881	3,938	35.913618%	-0.007918	-0.003733	0.063968	0.000299	-0.000006
T7Jan22P27.00	PUT	27.00	$0.72	$0.68 / 392	$0.74 / 196	1,653	1,293	33.659196%	-0.977884	-0.014405	0.153955	0.000720	-0.000724
T7Jan22C25.50	CALL	25.50	$0.82	$0.78 / 25	$0.82 / 250	909	165	38.585963%	0.991864	0.001923	0.063968	0.000299	0.000693
T7Jan22P25.00	PUT	25.00	$0.01		$0.01 / 1,334	591	6,511	53.653779%	-0.000040	-0.000028	0.000487	0.000002	0.000000
T7Jan22C25.00	CALL	25.00	$1.31	$1.28 / 30	$1.31 / 84	557	268	53.446348%	0.999743	0.005629	0.000487	0.000002	0.000685
T7Jan22P24.50	PUT	24.50	$0.01		$0.01 / 411	511	15,253	70.878519%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P28.00	PUT	28.00	$1.71	$1.68 / 31	$1.74 / 14	204	427	67.097711%	-0.999782	-0.005651	0.000010	0.000000	-0.000767
T7Jan22C23.00	CALL	23.00	$3.30	$3.25 / 667	$3.35 / 502	169	229	135.877751%	0.999783	0.005662	0.000001	0.000000	0.000630
T7Jan22C18.00	CALL	18.00	$8.19	$8.25 / 85	$8.35 / 200	144	0	334.434304%	0.999783	0.005675	0.000001	0.000000	0.000493
T7Jan22C27.50	CALL	27.50	$0.01		$0.01 / 126	116	1,740	47.641895%	0.000293	-0.000182	0.003190	0.000015	0.000000
T7Jan22C22.00	CALL	22.00	$4.20	$4.25 / 772	$4.35 / 522	115	121	173.361631%	0.999783	0.005665	0.000001	0.000000	0.000603
T7Jan22C24.00	CALL	24.00	$2.32	$2.26 / 18	$2.32 / 51	81	150	93.875991%	0.999783	0.005660	0.000001	0.000000	0.000658
T7Jan22C24.50	CALL	24.50	$1.70	$1.75 / 106	$1.83 / 157	27	42	79.982666%	0.999783	0.005659	0.000001	0.000000	0.000671
T7Jan22P27.50	PUT	27.50	$1.31	$1.17 / 15	$1.25 / 17	25	23	51.046228%	-0.999489	-0.005834	0.003190	0.000015	-0.000753
T7Jan22P24.00	PUT	24.00	$0.01		$0.01 / 34	21	11,457	87.889014%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P29.00	PUT	29.00	$2.81	$2.66 / 212	$2.76 / 39	15	17	96.669543%	-0.999783	-0.005648	0.000001	0.000000	-0.000795
T7Jan22C28.00	CALL	28.00	$0.01		$0.01 / 63	12	2,176	62.962087%	0.000001	-0.000001	0.000010	0.000000	0.000000
T7Jan22C22.50	CALL	22.50	$3.80	$3.75 / 75	$3.85 / 44	5	5	154.547216%	0.999783	0.005664	0.000001	0.000000	0.000616
T7Jan22C28.50	CALL	28.50	$0.01		$0.01 / 12	3	658	77.447053%	0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P23.50	PUT	23.50	$0.01		$0.01 / 48	3	4,177	104.840849%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P30.00	PUT	30.00	$3.55	$3.65 / 45	$3.75 / 72	1	36	105.157584%	-0.999783	-0.005645	0.000001	0.000000	-0.000822
T7Jan22P21.50	PUT	21.50	$0.01		$0.01 / 41	1	294	173.648476%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22C32.00	CALL	32.00	$0.01		$0.01 / 19	0	16	164.950608%	0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P32.00	PUT	32.00	$7.20	$5.65 / 93	$5.75 / 23	0	1	149.032328%	-0.999783	-0.005640	0.000001	0.000000	-0.000877
T7Jan22P31.00	PUT	31.00	$7.30	$4.65 / 46	$4.75 / 71	0	0	127.688006%	-0.999783	-0.005643	0.000001	0.000000	-0.000849
T7Jan22C31.00	CALL	31.00	$0.01		$0.01 / 10	0	285	141.846937%	0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22C30.00	CALL	30.00	$0.01		$0.01 / 131	0	481	117.390942%	0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22C29.00	CALL	29.00	$0.01		$0.01 / 106	0	674	91.275844%	0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P28.50	PUT	28.50		$2.16 / 45	$2.28 / 61	0	0	90.642649%	-0.999783	-0.005649	0.000001	0.000000	-0.000781
T7Jan22C23.50	CALL	23.50	$2.60	$2.73 / 65	$2.86 / 66	0	0	95.928749%	0.999783	0.005661	0.000001	0.000000	0.000644
T7Jan22P23.00	PUT	23.00	$0.01		$0.01 / 10	0	5,305	121.832138%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P22.50	PUT	22.50	$0.01		$0.03 / 282	0	1,737	165.689348%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P22.00	PUT	22.00	$0.01		$0.01 / 42	0	4,759	156.186433%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22C21.50	CALL	21.50	$4.64	$4.75 / 74	$4.85 / 58	0	0	192.378468%	0.999783	0.005666	0.000001	0.000000	0.000589
T7Jan22C21.00	CALL	21.00	$5.20	$5.25 / 74	$5.35 / 50	0	0	211.635775%	0.999783	0.005667	0.000001	0.000000	0.000575
T7Jan22P21.00	PUT	21.00	$0.02		$0.01 / 45	0	3,498	191.351780%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22C20.50	CALL	20.50	$5.60	$5.75 / 97	$5.85 / 56	0	0	231.177147%	0.999783	0.005669	0.000001	0.000000	0.000562
T7Jan22P20.50	PUT	20.50	$0.01		$0.01 / 42	0	100	209.335199%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22C20.00	CALL	20.00	$6.25	$6.25 / 108	$6.35 / 49	0	12	251.039122%	0.999783	0.005670	0.000001	0.000000	0.000548
T7Jan22P20.00	PUT	20.00	$0.01		$0.01 / 44	0	1,988	227.627557%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22C19.00	CALL	19.00	$7.17	$7.25 / 68	$7.35 / 126	0	0	291.874347%	0.999783	0.005672	0.000001	0.000000	0.000521
T7Jan22P19.00	PUT	19.00	$0.01		$0.01 / 33	0	201	265.274188%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P18.00	PUT	18.00	$0.01		$0.01 / 41	0	622	304.547823%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22C17.00	CALL	17.00		$9.25 / 75	$9.35 / 51	0	0	379.022612%	0.999783	0.005677	0.000001	0.000000	0.000466
T7Jan22P17.00	PUT	17.00	$0.01		$0.01 / 41	0	54	345.729495%	-0.000001	0.000000	0.000001	0.000000	0.000000
T7Jan22P15.00	PUT	15.00			$0.01 / 41	0	0	435.075812%	-0.000001	0.000000	0.000000	0.000000	0.000000
T7Jan22C15.00	CALL	15.00	$11.14	$11.25 / 59	$11.35 / 56	0	0	475.683951%	0.999783	0.005682	0.000000	0.000000	0.000411