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

T Option Chain

End of day data from June 3, 2022 for T options expired on June 3, 2022.

Expiration

Data From

NYSE
T
Option Chain

|USD |T: $21.27 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
T3Jun22C21.00	CALL	21.00	$0.02		$0.01 / 33	3,437	5,692	10.487768%	0.405394	-0.085928	0.864640	0.004238	0.000228
T3Jun22P21.00	PUT	21.00	$0.11	$0.10 / 20	$0.13 / 19	3,210	8,638	7.132167%	-0.594463	-0.088287	0.864640	0.004238	-0.000347
T3Jun22P21.50	PUT	21.50	$0.61	$0.57 / 16	$0.63 / 17	1,080	2,751	39.627231%	-0.909047	-0.038771	0.364629	0.001787	-0.000538
T3Jun22P20.50	PUT	20.50	$0.01		$0.01 / 143	829	4,692	25.469149%	-0.188426	-0.060958	0.602178	0.002952	-0.000109
T3Jun22C19.00	CALL	19.00	$1.91	$1.87 / 85	$1.93 / 90	450	350	97.274554%	0.999852	0.002414	0.000050	0.000000	0.000521
T3Jun22P22.00	PUT	22.00	$1.13	$1.04 / 136	$1.13 / 74	435	390	45.364934%	-0.991815	-0.007246	0.049119	0.000241	-0.000598
T3Jun22C20.50	CALL	20.50	$0.37	$0.37 / 65	$0.43 / 16	428	1,328	26.867779%	0.811430	-0.058584	0.602178	0.002952	0.000453
T3Jun22C20.00	CALL	20.00	$0.91	$0.87 / 18	$0.96 / 34	367	1,318	61.747411%	0.978894	-0.008954	0.112385	0.000551	0.000536
T3Jun22C21.50	CALL	21.50	$0.01		$0.01 / 345	329	17,191	35.372956%	0.090809	-0.036427	0.364629	0.001787	0.000051
T3Jun22P23.00	PUT	23.00	$2.14	$1.98 / 97	$2.13 / 64	240	119	102.656075%	-0.999853	-0.002302	0.000039	0.000000	-0.000630
T3Jun22P22.50	PUT	22.50	$1.62	$1.57 / 60	$1.62 / 12	209	214	71.764919%	-0.999581	-0.002542	0.002283	0.000011	-0.000616
T3Jun22P24.00	PUT	24.00	$3.10	$3.05 / 79	$3.15 / 68	180	10	106.769754%	-0.999857	-0.002268	0.000001	0.000000	-0.000658
T3Jun22C18.00	CALL	18.00	$2.88	$2.85 / 33	$2.95 / 33	130	10	142.506529%	0.999857	0.002449	0.000001	0.000000	0.000493
T3Jun22C17.00	CALL	17.00	$3.86	$3.85 / 107	$3.95 / 111	110	2	188.584554%	0.999857	0.002480	0.000001	0.000000	0.000466
T3Jun22C22.00	CALL	22.00	$0.01		$0.01 / 140	82	4,349	56.353685%	0.008042	-0.004917	0.049119	0.000241	0.000005
T3Jun22C19.50	CALL	19.50	$1.39	$1.37 / 17	$1.43 / 16	39	687	74.587132%	0.999202	0.001892	0.005085	0.000025	0.000534
T3Jun22C23.00	CALL	23.00	$0.01		$0.01 / 64	18	243	93.644656%	0.000004	-0.000004	0.000039	0.000000	0.000000
T3Jun22C18.50	CALL	18.50	$2.42	$2.37 / 67	$2.47 / 137	12	16	142.972738%	0.999857	0.002434	0.000001	0.000000	0.000507
T3Jun22C23.50	CALL	23.50	$0.01		$0.01 / 1	10	82	110.788754%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P20.00	PUT	20.00	$0.01		$0.01 / 30	7	4,623	49.245025%	-0.020962	-0.011343	0.112385	0.000551	-0.000012
T3Jun22P19.50	PUT	19.50	$0.01		$0.01 / 312	5	3,752	71.729385%	-0.000655	-0.000513	0.005085	0.000025	0.000000
T3Jun22C22.50	CALL	22.50	$0.01		$0.01 / 24	3	743	75.587438%	0.000276	-0.000229	0.002283	0.000011	0.000000
T3Jun22P19.00	PUT	19.00	$0.02		$0.01 / 33	2	1,279	93.775184%	-0.000005	-0.000005	0.000050	0.000000	0.000000
T3Jun22P18.50	PUT	18.50	$0.01		$0.01 / 1	1	497	115.726527%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P18.00	PUT	18.00	$0.02		$0.03 / 123	1	383	166.137495%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22C17.50	CALL	17.50	$3.42	$3.35 / 44	$3.45 / 45	1	1	165.385471%	0.999857	0.002465	0.000001	0.000000	0.000479
T3Jun22C16.00	CALL	16.00	$4.91	$4.80 / 101	$4.95 / 38	1	1	220.712416%	0.999857	0.002510	0.000001	0.000000	0.000438
T3Jun22C30.00	CALL	30.00			$0.08 / 51	0	0	392.166520%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P30.00	PUT	30.00	$8.80	$9.05 / 30	$9.15 / 15	0	0	250.662861%	-0.999857	-0.002087	0.000001	0.000000	-0.000822
T3Jun22C29.00	CALL	29.00			$0.05 / 53	0	0	333.617913%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P29.00	PUT	29.00		$8.05 / 30	$8.20 / 86	0	0	272.713054%	-0.999857	-0.002117	0.000001	0.000000	-0.000794
T3Jun22C28.00	CALL	28.00			$0.16 / 104	0	0	386.235478%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P28.00	PUT	28.00		$7.05 / 30	$7.20 / 45	0	0	247.662693%	-0.999857	-0.002147	0.000001	0.000000	-0.000767
T3Jun22C27.00	CALL	27.00			$0.03 / 38	0	0	251.122793%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P27.00	PUT	27.00		$6.05 / 31	$6.15 / 15	0	0	247.489953%	-0.999857	-0.002177	0.000001	0.000000	-0.000740
T3Jun22C26.00	CALL	26.00			$0.01 / 15	0	0	186.943240%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P26.00	PUT	26.00		$5.05 / 38	$5.20 / 45	0	0	193.392620%	-0.999857	-0.002208	0.000001	0.000000	-0.000712
T3Jun22P25.00	PUT	25.00	$3.60	$4.05 / 30	$4.20 / 97	0	1	163.733038%	-0.999857	-0.002238	0.000001	0.000000	-0.000685
T3Jun22C25.00	CALL	25.00	$0.01		$0.01 / 5	0	132	158.089203%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P24.50	PUT	24.50		$3.55 / 38	$3.65 / 30	0	0	120.691825%	-0.999857	-0.002253	0.000001	0.000000	-0.000671
T3Jun22C24.50	CALL	24.50			$0.03 / 36	0	0	170.789815%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22C24.00	CALL	24.00	$0.01		$0.02 / 3	0	6	142.081968%	0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P23.50	PUT	23.50	$2.19	$2.53 / 34	$2.66 / 34	0	12	114.475720%	-0.999857	-0.002283	0.000001	0.000000	-0.000644
T3Jun22P17.50	PUT	17.50	$0.01		$0.03 / 93	0	169	191.736643%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P17.00	PUT	17.00	$0.01		$0.03 / 86	0	92	217.628751%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22C16.50	CALL	16.50	$3.20	$4.35 / 30	$4.45 / 35	0	2	212.187754%	0.999857	0.002495	0.000001	0.000000	0.000452
T3Jun22P16.50	PUT	16.50	$0.03		$0.03 / 104	0	52	243.925538%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P16.00	PUT	16.00	$0.03		$0.03 / 42	0	3	270.711412%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22C15.50	CALL	15.50	$5.60	$5.35 / 30	$5.45 / 34	0	1	260.901449%	0.999857	0.002525	0.000001	0.000000	0.000425
T3Jun22P15.50	PUT	15.50	$0.05		$0.03 / 87	0	104	298.070252%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P15.00	PUT	15.00	$0.01		$0.01 / 12	0	155	277.606347%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22C15.00	CALL	15.00		$5.85 / 30	$5.95 / 54	0	0	286.150673%	0.999857	0.002540	0.000001	0.000000	0.000411
T3Jun22C14.50	CALL	14.50		$6.35 / 51	$6.50 / 171	0	0	368.243861%	0.999857	0.002555	0.000001	0.000000	0.000397
T3Jun22P14.50	PUT	14.50	$0.02		$0.03 / 26	0	1	354.830132%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22P14.00	PUT	14.00			$0.16 / 112	0	0	532.153177%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22C14.00	CALL	14.00		$6.85 / 15	$6.95 / 32	0	0	338.784759%	0.999857	0.002570	0.000001	0.000000	0.000384
T3Jun22P13.00	PUT	13.00			$1.42 / 103	0	0	1245.032876%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22C13.00	CALL	13.00	$8.15	$7.85 / 30	$7.95 / 30	0	1	394.779683%	0.999857	0.002601	0.000001	0.000000	0.000356
T3Jun22P12.00	PUT	12.00			$0.16 / 99	0	0	696.956967%	-0.000001	0.000000	0.000001	0.000000	0.000000
T3Jun22C12.00	CALL	12.00	$8.35	$8.80 / 53	$9.00 / 149	0	1	454.824646%	0.999857	0.002631	0.000001	0.000000	0.000329