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

T Option Chain

End of day data from March 4, 2022 for T options expired on March 4, 2022.

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
T4Mar22C24.00	CALL	24.00	$0.01		$0.01 / 188	18,996	17,621	10.382421%	0.368254	-0.071914	0.960730	0.004709	0.000238
T4Mar22P23.50	PUT	23.50	$0.01		$0.01 / 6	3,205	7,040	21.246128%	-0.172373	-0.051025	0.650685	0.003190	-0.000114
T4Mar22P24.00	PUT	24.00	$0.13	$0.11 / 53	$0.21 / 44	2,367	2,679	14.635659%	-0.631507	-0.077410	0.960730	0.004709	-0.000419
T4Mar22C23.50	CALL	23.50	$0.37	$0.32 / 47	$0.45 / 41	1,753	2,782	25.885918%	0.827388	-0.045525	0.650685	0.003190	0.000530
T4Mar22P22.50	PUT	22.50	$0.01		$0.01 / 30	1,261	3,327	61.616174%	-0.000165	-0.000125	0.001614	0.000008	0.000000
T4Mar22P23.00	PUT	23.00	$0.01		$0.01 / 13	1,125	5,518	42.062271%	-0.012122	-0.006248	0.080312	0.000394	-0.000008
T4Mar22C23.00	CALL	23.00	$0.84	$0.82 / 60	$0.90 / 14	486	1,818	27.077017%	0.987638	-0.000743	0.080312	0.000394	0.000622
T4Mar22C24.50	CALL	24.50	$0.01		$0.01 / 273	441	14,817	31.916974%	0.055819	-0.021770	0.286855	0.001406	0.000036
T4Mar22P25.00	PUT	25.00	$1.14	$1.10 / 40	$1.20 / 43	217	637	54.060152%	-0.997360	-0.006941	0.019073	0.000093	-0.000683
T4Mar22P24.50	PUT	24.50	$0.67	$0.58 / 43	$0.73 / 43	191	1,033	37.320989%	-0.943942	-0.027261	0.286855	0.001406	-0.000635
T4Mar22C25.00	CALL	25.00	$0.01		$0.01 / 141	190	7,581	50.294015%	0.002401	-0.001455	0.019073	0.000093	0.000002
T4Mar22P27.50	PUT	27.50	$3.76	$3.60 / 78	$3.70 / 94	183	235	134.211700%	-0.999761	-0.005464	0.000001	0.000000	-0.000753
T4Mar22P21.50	PUT	21.50	$0.01		$0.01 / 10	119	2,688	99.621735%	-0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C21.00	CALL	21.00	$2.56	$2.81 / 43	$2.90 / 36	40	271	125.520441%	0.999761	0.005522	0.000001	0.000000	0.000575
T4Mar22P22.00	PUT	22.00	$0.01		$0.01 / 193	28	2,151	80.701604%	-0.000001	0.000000	0.000005	0.000000	0.000000
T4Mar22C20.00	CALL	20.00	$3.85	$3.80 / 122	$3.90 / 112	26	103	112.844337%	0.999761	0.005531	0.000001	0.000000	0.000548
T4Mar22C27.00	CALL	27.00	$0.01		$0.01 / 179	19	925	112.899258%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P26.50	PUT	26.50	$2.65	$2.60 / 38	$2.71 / 40	18	16	109.848667%	-0.999761	-0.005473	0.000001	0.000000	-0.000726
T4Mar22P25.50	PUT	25.50	$1.70	$1.60 / 41	$1.69 / 46	14	134	66.657805%	-0.999732	-0.005506	0.000309	0.000002	-0.000699
T4Mar22P26.00	PUT	26.00	$2.27	$2.09 / 42	$2.20 / 48	7	159	82.512487%	-0.999761	-0.005478	0.000001	0.000000	-0.000712
T4Mar22C22.00	CALL	22.00	$1.79	$1.76 / 43	$2.04 / 43	7	60	103.032524%	0.999760	0.005513	0.000005	0.000000	0.000603
T4Mar22C22.50	CALL	22.50	$1.04	$1.28 / 39	$1.44 / 39	4	296	41.307876%	0.999596	0.005384	0.001614	0.000008	0.000616
T4Mar22C25.50	CALL	25.50	$0.01		$0.01 / 107	3	5,095	67.219349%	0.000029	-0.000024	0.000309	0.000002	0.000000
T4Mar22C28.00	CALL	28.00	$0.01		$0.01 / 35	2	850	140.459662%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P27.00	PUT	27.00	$3.35	$3.10 / 13	$3.20 / 107	2	50	119.592167%	-0.999761	-0.005469	0.000001	0.000000	-0.000740
T4Mar22C26.50	CALL	26.50	$0.04		$0.01 / 1	1	950	98.344325%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C26.00	CALL	26.00	$0.01		$0.01 / 20	1	6,906	83.161666%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P19.50	PUT	19.50	$0.04		$0.03 / 141	1	1,249	209.095217%	-0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P19.00	PUT	19.00	$0.02		$0.03 / 237	1	1,301	231.630452%	-0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C17.00	CALL	17.00	$6.55	$6.80 / 62	$6.95 / 58	1	6	280.744944%	0.999761	0.005558	0.000001	0.000000	0.000466
T4Mar22P32.50	PUT	32.50	$8.95	$8.55 / 78	$8.75 / 65	0	0	258.708993%	-0.999761	-0.005420	0.000001	0.000000	-0.000890
T4Mar22C32.50	CALL	32.50	$0.03		$0.01 / 1	0	211	246.669488%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P32.00	PUT	32.00	$7.85	$8.05 / 69	$8.25 / 61	0	0	247.629753%	-0.999761	-0.005424	0.000001	0.000000	-0.000877
T4Mar22C32.00	CALL	32.00	$0.01		$0.01 / 1	0	1	235.990228%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P31.50	PUT	31.50	$7.50	$7.55 / 57	$7.75 / 42	0	0	236.295256%	-0.999761	-0.005429	0.000001	0.000000	-0.000863
T4Mar22C31.50	CALL	31.50	$0.01		$0.01 / 1	0	567	225.070999%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C31.00	CALL	31.00	$0.03		$0.01 / 60	0	149	213.895386%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P31.00	PUT	31.00	$7.15	$7.00 / 60	$7.20 / 52	0	2	212.860419%	-0.999761	-0.005433	0.000001	0.000000	-0.000849
T4Mar22P30.50	PUT	30.50	$6.55	$6.55 / 54	$6.80 / 61	0	1	247.885708%	-0.999761	-0.005438	0.000001	0.000000	-0.000836
T4Mar22C30.50	CALL	30.50	$0.01		$0.01 / 7	0	137	202.448143%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P30.00	PUT	30.00	$6.06	$6.05 / 66	$6.20 / 55	0	1	189.759091%	-0.999761	-0.005442	0.000001	0.000000	-0.000822
T4Mar22C30.00	CALL	30.00	$0.02		$0.01 / 1	0	325	190.717665%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P29.50	PUT	29.50	$5.75	$5.55 / 46	$5.75 / 65	0	0	188.094105%	-0.999761	-0.005447	0.000001	0.000000	-0.000808
T4Mar22C29.50	CALL	29.50	$0.02		$0.01 / 7	0	346	178.674410%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P29.00	PUT	29.00	$5.60	$5.05 / 72	$5.20 / 60	0	26	165.436793%	-0.999761	-0.005451	0.000001	0.000000	-0.000795
T4Mar22C29.00	CALL	29.00	$0.01		$0.01 / 1	0	264	166.304471%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P28.50	PUT	28.50	$5.05	$4.50 / 51	$4.70 / 64	0	16	152.760964%	-0.999761	-0.005455	0.000001	0.000000	-0.000781
T4Mar22C28.50	CALL	28.50	$0.01		$0.03 / 253	0	292	181.833854%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P28.00	PUT	28.00	$4.20	$4.05 / 60	$4.20 / 61	0	1	139.700439%	-0.999761	-0.005460	0.000001	0.000000	-0.000767
T4Mar22C27.50	CALL	27.50	$0.01		$0.01 / 205	0	10,221	126.917034%	0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C21.50	CALL	21.50	$2.21	$2.29 / 40	$2.47 / 43	0	24	107.111031%	0.999761	0.005518	0.000001	0.000000	0.000589
T4Mar22P21.00	PUT	21.00	$0.01		$0.01 / 20	0	1,379	118.539443%	-0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C20.50	CALL	20.50	$3.55	$3.20 / 89	$3.55 / 85	0	7	138.604617%	0.999761	0.005527	0.000001	0.000000	0.000562
T4Mar22P20.50	PUT	20.50	$0.01		$0.01 / 1	0	1,475	137.562830%	-0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22P20.00	PUT	20.00	$0.01		$0.03 / 104	0	771	186.856882%	-0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C19.50	CALL	19.50	$4.05	$4.30 / 61	$4.45 / 49	0	11	177.499154%	0.999761	0.005536	0.000001	0.000000	0.000534
T4Mar22C19.00	CALL	19.00	$4.55	$4.80 / 107	$4.95 / 50	0	9	197.369643%	0.999761	0.005540	0.000001	0.000000	0.000521
T4Mar22P18.00	PUT	18.00	$0.02		$0.03 / 237	0	260	277.824864%	-0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C18.00	CALL	18.00	$5.75	$5.80 / 95	$5.95 / 63	0	23	238.187636%	0.999761	0.005549	0.000001	0.000000	0.000493
T4Mar22P17.00	PUT	17.00	$0.02		$0.16 / 1,289	0	186	451.071928%	-0.000001	0.000000	0.000001	0.000000	0.000000
T4Mar22C15.00	CALL	15.00	$9.00	$8.80 / 74	$8.95 / 185	0	95	372.542293%	0.999761	0.005576	0.000001	0.000000	0.000411
T4Mar22P15.00	PUT	15.00	$0.02		$0.01 / 4	0	12	369.994488%	-0.000001	0.000000	0.000001	0.000000	0.000000